| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 375 | 383.95 | 369.2 | 373.7 | 373.7 | +1.5 (+0.40%) | 22,927 |
| 4 Jan 2017 | INR | 365.05 | 376.9 | 365.05 | 372.2 | 372.2 | +5.8 (+1.58%) | 14,435 |
| 3 Jan 2017 | INR | 369.5 | 373 | 365 | 366.4 | 366.4 | -3.05 (-0.83%) | 8,189 |
| 2 Jan 2017 | INR | 367.5 | 375.85 | 364.1 | 369.45 | 369.45 | +1.15 (+0.31%) | 17,757 |
| 30 Dec 2016 | INR | 361.85 | 410.7 | 360.5 | 368.3 | 368.3 | +11.2 (+3.14%) | 76,078 |
| 29 Dec 2016 | INR | 358 | 360.7 | 354.5 | 357.1 | 357.1 | +1.65 (+0.46%) | 4,629 |
| 28 Dec 2016 | INR | 356.35 | 360.55 | 353 | 355.45 | 355.45 | -0.95 (-0.27%) | 4,912 |
| 27 Dec 2016 | INR | 343.1 | 358 | 342.4 | 356.4 | 356.4 | +13.25 (+3.86%) | 8,593 |
| 26 Dec 2016 | INR | 349.05 | 352.35 | 340.5 | 343.15 | 343.15 | -8.15 (-2.32%) | 5,901 |
| 23 Dec 2016 | INR | 352.2 | 360.65 | 348.35 | 351.3 | 351.3 | -8.05 (-2.24%) | 9,602 |
| 22 Dec 2016 | INR | 355 | 361 | 345.8 | 359.35 | 359.35 | +0.55 (+0.15%) | 16,901 |
| 21 Dec 2016 | INR | 361.05 | 361.25 | 354.15 | 358.8 | 358.8 | +1.95 (+0.55%) | 7,008 |
| 20 Dec 2016 | INR | 370 | 370 | 354.5 | 356.85 | 356.85 | -8.3 (-2.27%) | 9,954 |
| 19 Dec 2016 | INR | 365.95 | 372 | 361.8 | 365.15 | 365.15 | -0.7 (-0.19%) | 10,168 |
| 16 Dec 2016 | INR | 367.35 | 374.7 | 363 | 365.85 | 365.85 | -3.15 (-0.85%) | 14,462 |
| 15 Dec 2016 | INR | 367 | 375 | 360.5 | 369 | 369 | +1.55 (+0.42%) | 18,700 |
| 14 Dec 2016 | INR | 375 | 377 | 362.1 | 367.45 | 367.45 | -3.15 (-0.85%) | 21,470 |
| 13 Dec 2016 | INR | 355.2 | 376.45 | 354.75 | 370.6 | 370.6 | +10.25 (+2.84%) | 78,199 |
| 12 Dec 2016 | INR | 356.05 | 362.8 | 353.3 | 360.35 | 360.35 | +3.35 (+0.94%) | 8,299 |
| 9 Dec 2016 | INR | 363.8 | 363.8 | 355.2 | 357 | 357 | -3.35 (-0.93%) | 5,102 |
| 8 Dec 2016 | INR | 358.4 | 363.6 | 355.1 | 360.35 | 360.35 | +9.15 (+2.61%) | 20,339 |
| 7 Dec 2016 | INR | 364.3 | 364.3 | 347.4 | 351.2 | 351.2 | -6.65 (-1.86%) | 10,607 |
| 6 Dec 2016 | INR | 350 | 363.8 | 350 | 357.85 | 357.85 | +9.3 (+2.67%) | 34,714 |
| 5 Dec 2016 | INR | 354 | 354.9 | 342.5 | 348.55 | 348.55 | -0.65 (-0.19%) | 6,620 |
| 2 Dec 2016 | INR | 356.95 | 356.95 | 342.5 | 349.2 | 349.2 | -6.7 (-1.88%) | 13,027 |
| 1 Dec 2016 | INR | 363.9 | 363.9 | 351 | 355.9 | 355.9 | -3.35 (-0.93%) | 11,489 |
| 30 Nov 2016 | INR | 359 | 360 | 347.3 | 359.25 | 359.25 | +9.2 (+2.63%) | 40,127 |
| 29 Nov 2016 | INR | 339 | 354.9 | 331.4 | 350.05 | 350.05 | +12.85 (+3.81%) | 36,897 |
| 28 Nov 2016 | INR | 321.05 | 340 | 321.05 | 337.2 | 337.2 | +9.5 (+2.90%) | 9,852 |
| 25 Nov 2016 | INR | 335 | 335 | 325.2 | 327.7 | 327.7 | +1 (+0.31%) | 12,588 |
