| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 394.5 | 396.7 | 391 | 393.95 | 393.95 | +2.2 (+0.56%) | 47,834 |
| 3 Jan 2017 | INR | 390.1 | 400.6 | 389.75 | 391.75 | 391.75 | -1 (-0.25%) | 86,400 |
| 2 Jan 2017 | INR | 397.65 | 398.2 | 388.45 | 392.75 | 392.75 | -2.55 (-0.65%) | 36,369 |
| 30 Dec 2016 | INR | 392.7 | 407.2 | 391.2 | 395.3 | 395.3 | +1.15 (+0.29%) | 70,386 |
| 29 Dec 2016 | INR | 388 | 398 | 386.65 | 394.15 | 394.15 | +3.1 (+0.79%) | 31,849 |
| 28 Dec 2016 | INR | 394.45 | 400.5 | 375.5 | 391.05 | 391.05 | -1.8 (-0.46%) | 58,737 |
| 27 Dec 2016 | INR | 389.6 | 397 | 385.75 | 392.85 | 392.85 | +1.4 (+0.36%) | 934,600 |
| 26 Dec 2016 | INR | 383.65 | 401.8 | 379 | 391.45 | 391.45 | +1.5 (+0.38%) | 92,296 |
| 23 Dec 2016 | INR | 380.95 | 393.25 | 375.2 | 389.95 | 389.95 | +6.25 (+1.63%) | 64,510 |
| 22 Dec 2016 | INR | 380 | 394.4 | 372.55 | 383.7 | 383.7 | +4.4 (+1.16%) | 84,764 |
| 21 Dec 2016 | INR | 357.35 | 391.25 | 354 | 379.3 | 379.3 | +19.85 (+5.52%) | 67,388 |
| 20 Dec 2016 | INR | 366.4 | 366.8 | 353.35 | 359.45 | 359.45 | -7.15 (-1.95%) | 15,678 |
| 19 Dec 2016 | INR | 375.25 | 375.65 | 363.8 | 366.6 | 366.6 | -8.6 (-2.29%) | 151,726 |
| 16 Dec 2016 | INR | 367.15 | 387.2 | 361 | 375.2 | 375.2 | +7.3 (+1.98%) | 71,688 |
| 15 Dec 2016 | INR | 360 | 371.55 | 353.05 | 367.9 | 367.9 | +8.9 (+2.48%) | 97,789 |
| 14 Dec 2016 | INR | 357.15 | 365 | 355.2 | 359 | 359 | -1.45 (-0.40%) | 19,719 |
| 13 Dec 2016 | INR | 362.15 | 362.65 | 352.1 | 360.45 | 360.45 | +0.25 (+0.07%) | 20,726 |
| 12 Dec 2016 | INR | 369.95 | 369.95 | 351.55 | 360.2 | 360.2 | +7.3 (+2.07%) | 26,322 |
| 9 Dec 2016 | INR | 359.8 | 364.4 | 350.1 | 352.9 | 352.9 | -7.1 (-1.97%) | 36,496 |
| 8 Dec 2016 | INR | 356.6 | 367 | 355 | 360 | 360 | +3.75 (+1.05%) | 32,264 |
| 7 Dec 2016 | INR | 360.1 | 363.1 | 354.55 | 356.25 | 356.25 | -4.5 (-1.25%) | 27,260 |
| 6 Dec 2016 | INR | 364 | 367.4 | 358.75 | 360.75 | 360.75 | -2.05 (-0.57%) | 16,594 |
| 5 Dec 2016 | INR | 366.7 | 369.85 | 358.3 | 362.8 | 362.8 | -7.35 (-1.99%) | 29,126 |
| 2 Dec 2016 | INR | 372.9 | 373 | 362.3 | 370.15 | 370.15 | -1.75 (-0.47%) | 78,292 |
| 1 Dec 2016 | INR | 365.45 | 378.65 | 343.05 | 371.9 | 371.9 | +3.85 (+1.05%) | 321,441 |
| 30 Nov 2016 | INR | 362.65 | 370 | 360.45 | 368.05 | 368.05 | +6.7 (+1.85%) | 53,635 |
| 29 Nov 2016 | INR | 360 | 365.9 | 352 | 361.35 | 361.35 | +1.45 (+0.40%) | 40,299 |
| 28 Nov 2016 | INR | 356 | 366.4 | 349.25 | 359.9 | 359.9 | -0.55 (-0.15%) | 49,332 |
| 25 Nov 2016 | INR | 368.5 | 370.5 | 355 | 360.45 | 360.45 | -9.3 (-2.52%) | 95,118 |
| 24 Nov 2016 | INR | 361 | 377 | 351.75 | 369.75 | 369.75 | +5.05 (+1.38%) | 220,863 |
