| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2017 | INR | 374.6 | 396.75 | 372 | 385.85 | 385.85 | +13.3 (+3.57%) | 277,882 |
| 6 Jan 2017 | INR | 388.7 | 388.7 | 368.95 | 372.55 | 372.55 | -12.8 (-3.32%) | 126,507 |
| 5 Jan 2017 | INR | 384.1 | 396.45 | 380.6 | 385.35 | 385.35 | +5.1 (+1.34%) | 486,100 |
| 4 Jan 2017 | INR | 346 | 386.7 | 346 | 380.25 | 380.25 | +31.75 (+9.11%) | 1,133,558 |
| 3 Jan 2017 | INR | 349.6 | 353.3 | 345 | 348.5 | 348.5 | -0.9 (-0.26%) | 82,659 |
| 2 Jan 2017 | INR | 334.1 | 354.8 | 331 | 349.4 | 349.4 | +15.95 (+4.78%) | 224,946 |
| 30 Dec 2016 | INR | 335.1 | 342.5 | 332 | 333.45 | 333.45 | -1.65 (-0.49%) | 72,623 |
| 29 Dec 2016 | INR | 336 | 343.6 | 333 | 335.1 | 335.1 | +1.75 (+0.52%) | 78,895 |
| 28 Dec 2016 | INR | 332 | 343.5 | 330.75 | 333.35 | 333.35 | +0.9 (+0.27%) | 127,536 |
| 27 Dec 2016 | INR | 320 | 341.75 | 319.25 | 332.45 | 332.45 | +12.8 (+4.00%) | 198,360 |
| 26 Dec 2016 | INR | 338 | 338 | 317 | 319.65 | 319.65 | -19.6 (-5.78%) | 166,030 |
| 23 Dec 2016 | INR | 341 | 353 | 337 | 339.25 | 339.25 | -4.75 (-1.38%) | 159,756 |
| 22 Dec 2016 | INR | 360.8 | 361 | 340.2 | 344 | 344 | -17.45 (-4.83%) | 186,221 |
| 21 Dec 2016 | INR | 366 | 376.5 | 358.1 | 361.45 | 361.45 | -4.15 (-1.14%) | 463,300 |
| 20 Dec 2016 | INR | 347.85 | 374.4 | 342.15 | 365.6 | 365.6 | +19.2 (+5.54%) | 1,195,254 |
| 19 Dec 2016 | INR | 344.2 | 362 | 335.35 | 346.4 | 346.4 | +2.3 (+0.67%) | 962,285 |
| 16 Dec 2016 | INR | 304 | 351 | 303 | 344.1 | 344.1 | +42.75 (+14.19%) | 1,823,430 |
| 15 Dec 2016 | INR | 285.05 | 319 | 285 | 301.35 | 301.35 | +11.4 (+3.93%) | 715,226 |
| 14 Dec 2016 | INR | 299.9 | 301 | 287.25 | 289.95 | 289.95 | -8.2 (-2.75%) | 139,270 |
| 13 Dec 2016 | INR | 299.95 | 305.35 | 293.7 | 298.15 | 298.15 | -2.8 (-0.93%) | 43,701 |
| 12 Dec 2016 | INR | 312 | 319.05 | 299 | 300.95 | 300.95 | -11 (-3.53%) | 84,581 |
| 9 Dec 2016 | INR | 316.3 | 321 | 311 | 311.95 | 311.95 | -4.3 (-1.36%) | 61,126 |
| 8 Dec 2016 | INR | 320 | 324.7 | 312 | 316.25 | 316.25 | -2.55 (-0.80%) | 100,019 |
| 7 Dec 2016 | INR | 323 | 329.5 | 317.5 | 318.8 | 318.8 | -8.2 (-2.51%) | 27,312 |
| 6 Dec 2016 | INR | 326.9 | 332.65 | 323.5 | 327 | 327 | +2.8 (+0.86%) | 36,949 |
| 5 Dec 2016 | INR | 329.2 | 333.7 | 323.05 | 324.2 | 324.2 | -1.65 (-0.51%) | 23,989 |
| 2 Dec 2016 | INR | 334.9 | 340.8 | 323 | 325.85 | 325.85 | -7.6 (-2.28%) | 60,573 |
| 1 Dec 2016 | INR | 315 | 342.5 | 314 | 333.45 | 333.45 | +20.25 (+6.47%) | 285,137 |
| 30 Nov 2016 | INR | 312.85 | 318.7 | 308.55 | 313.2 | 313.2 | +6.7 (+2.19%) | 110,815 |
| 29 Nov 2016 | INR | 324.95 | 326.95 | 304.1 | 306.5 | 306.5 | -13.1 (-4.10%) | 142,703 |
