| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 399.9 | 403.5 | 397.15 | 399.5 | 399.5 | +2.35 (+0.59%) | 133,184 |
| 4 Jan 2017 | INR | 400.05 | 403.8 | 396 | 397.15 | 397.15 | -0.7 (-0.18%) | 175,982 |
| 3 Jan 2017 | INR | 394 | 407 | 389.5 | 397.85 | 397.85 | +6.6 (+1.69%) | 592,441 |
| 2 Jan 2017 | INR | 390 | 394 | 383.65 | 391.25 | 391.25 | +4 (+1.03%) | 240,273 |
| 30 Dec 2016 | INR | 389.45 | 393.7 | 384.95 | 387.25 | 387.25 | +2.05 (+0.53%) | 225,540 |
| 29 Dec 2016 | INR | 373.65 | 393.45 | 372.15 | 385.2 | 385.2 | +13.3 (+3.58%) | 389,619 |
| 28 Dec 2016 | INR | 380 | 381.1 | 370.3 | 371.9 | 371.9 | -1.75 (-0.47%) | 128,912 |
| 27 Dec 2016 | INR | 372.8 | 374.9 | 365.6 | 373.65 | 373.65 | +4.05 (+1.10%) | 132,352 |
| 26 Dec 2016 | INR | 379.4 | 386 | 366.65 | 369.6 | 369.6 | -7.35 (-1.95%) | 228,138 |
| 23 Dec 2016 | INR | 381.8 | 383.9 | 375.55 | 376.95 | 376.95 | -2.4 (-0.63%) | 112,659 |
| 22 Dec 2016 | INR | 386.5 | 388.9 | 376.55 | 379.35 | 379.35 | -7.8 (-2.01%) | 165,008 |
| 21 Dec 2016 | INR | 390.05 | 393.7 | 386.5 | 387.15 | 387.15 | -0.25 (-0.06%) | 147,010 |
| 20 Dec 2016 | INR | 397.4 | 397.4 | 386.15 | 387.4 | 387.4 | -9.1 (-2.30%) | 136,349 |
| 19 Dec 2016 | INR | 389.9 | 409.7 | 389.9 | 396.5 | 396.5 | +10.9 (+2.83%) | 591,660 |
| 16 Dec 2016 | INR | 390.4 | 392.5 | 384.3 | 385.6 | 385.6 | -2.75 (-0.71%) | 77,130 |
| 15 Dec 2016 | INR | 383.5 | 393.85 | 383 | 388.35 | 388.35 | -0.8 (-0.21%) | 119,872 |
| 14 Dec 2016 | INR | 391.6 | 394.95 | 387.55 | 389.15 | 389.15 | -0.7 (-0.18%) | 155,797 |
| 13 Dec 2016 | INR | 394.95 | 396.6 | 388.2 | 389.85 | 389.85 | -0.45 (-0.12%) | 96,632 |
| 12 Dec 2016 | INR | 392.5 | 397.3 | 387.65 | 390.3 | 390.3 | -3.5 (-0.89%) | 154,359 |
| 9 Dec 2016 | INR | 394 | 405.5 | 390.75 | 393.8 | 393.8 | +0.85 (+0.22%) | 371,715 |
| 8 Dec 2016 | INR | 391.05 | 397.55 | 383.35 | 392.95 | 392.95 | +5.6 (+1.45%) | 191,860 |
| 7 Dec 2016 | INR | 392.05 | 396.35 | 385.15 | 387.35 | 387.35 | -5.3 (-1.35%) | 106,150 |
| 6 Dec 2016 | INR | 395.8 | 399.5 | 391.2 | 392.65 | 392.65 | -1.55 (-0.39%) | 155,090 |
| 5 Dec 2016 | INR | 382 | 401 | 379.55 | 394.2 | 394.2 | +11.2 (+2.92%) | 331,737 |
| 2 Dec 2016 | INR | 388 | 394 | 381.2 | 383 | 383 | -9.75 (-2.48%) | 175,572 |
| 1 Dec 2016 | INR | 405.6 | 406.6 | 390.15 | 392.75 | 392.75 | -11.3 (-2.80%) | 245,721 |
| 30 Nov 2016 | INR | 396 | 411.95 | 391.75 | 404.05 | 404.05 | +9 (+2.28%) | 865,996 |
| 29 Nov 2016 | INR | 365 | 409 | 362 | 395.05 | 395.05 | +38.3 (+10.74%) | 1,111,573 |
| 28 Nov 2016 | INR | 355.95 | 362.9 | 352.65 | 356.75 | 356.75 | +3.05 (+0.86%) | 124,773 |
| 25 Nov 2016 | INR | 347 | 356.25 | 345.15 | 353.7 | 353.7 | +8.65 (+2.51%) | 117,691 |
