| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 337.6 | 345 | 337.6 | 339.3 | 339.3 | +0.75 (+0.22%) | 21,268 |
| 3 Jan 2017 | INR | 336 | 343.55 | 334 | 338.55 | 338.55 | -2.15 (-0.63%) | 23,267 |
| 2 Jan 2017 | INR | 333.9 | 346.9 | 333 | 340.7 | 340.7 | +10.3 (+3.12%) | 37,004 |
| 30 Dec 2016 | INR | 334.45 | 343 | 323.3 | 330.4 | 330.4 | -3.15 (-0.94%) | 20,884 |
| 29 Dec 2016 | INR | 327.6 | 338 | 327.6 | 333.55 | 333.55 | +6.65 (+2.03%) | 23,766 |
| 28 Dec 2016 | INR | 327.25 | 336.65 | 321 | 326.9 | 326.9 | +6.25 (+1.95%) | 64,657 |
| 27 Dec 2016 | INR | 309 | 322.65 | 293.15 | 320.65 | 320.65 | +13.35 (+4.34%) | 25,420 |
| 26 Dec 2016 | INR | 318.9 | 318.9 | 307.3 | 307.3 | 307.3 | -16.15 (-4.99%) | 11,849 |
| 23 Dec 2016 | INR | 316.15 | 336.95 | 310 | 323.45 | 323.45 | +1.8 (+0.56%) | 16,191 |
| 22 Dec 2016 | INR | 335 | 337 | 321 | 321.65 | 321.65 | -16.2 (-4.80%) | 9,696 |
| 21 Dec 2016 | INR | 340.35 | 344.95 | 334.4 | 337.85 | 337.85 | -0.05 (-0.01%) | 10,217 |
| 20 Dec 2016 | INR | 357.5 | 357.5 | 337.7 | 337.9 | 337.9 | -17.55 (-4.94%) | 11,771 |
| 19 Dec 2016 | INR | 362.25 | 368.35 | 346.95 | 355.45 | 355.45 | -4.6 (-1.28%) | 19,146 |
| 16 Dec 2016 | INR | 375.8 | 377.9 | 358 | 360.05 | 360.05 | -5.85 (-1.60%) | 19,277 |
| 15 Dec 2016 | INR | 350 | 365.9 | 347 | 365.9 | 365.9 | +17.4 (+4.99%) | 22,930 |
| 14 Dec 2016 | INR | 358.5 | 365.4 | 345.25 | 348.5 | 348.5 | -9.75 (-2.72%) | 26,531 |
| 13 Dec 2016 | INR | 375.85 | 375.85 | 355.7 | 358.25 | 358.25 | -16.15 (-4.31%) | 24,415 |
| 12 Dec 2016 | INR | 386.6 | 386.6 | 371 | 374.4 | 374.4 | -12.6 (-3.26%) | 27,015 |
| 9 Dec 2016 | INR | 407 | 407 | 384.35 | 387 | 387 | -16.95 (-4.20%) | 20,681 |
| 8 Dec 2016 | INR | 394.95 | 406 | 391 | 403.95 | 403.95 | +17.25 (+4.46%) | 49,417 |
| 7 Dec 2016 | INR | 388 | 395.6 | 381.2 | 386.7 | 386.7 | +4.2 (+1.10%) | 24,363 |
| 6 Dec 2016 | INR | 387 | 405 | 380 | 382.5 | 382.5 | -12.8 (-3.24%) | 39,776 |
| 5 Dec 2016 | INR | 412.6 | 412.6 | 395.3 | 395.3 | 395.3 | -20.8 (-5.00%) | 28,368 |
| 2 Dec 2016 | INR | 440 | 440 | 416.1 | 416.1 | 416.1 | -21.9 (-5%) | 32,026 |
| 1 Dec 2016 | INR | 458.2 | 459.5 | 438 | 438 | 438 | -23.05 (-5.00%) | 28,948 |
| 30 Nov 2016 | INR | 445.9 | 462.1 | 445.9 | 461.05 | 461.05 | +20.95 (+4.76%) | 69,621 |
| 29 Nov 2016 | INR | 412.2 | 448 | 412.2 | 440.1 | 440.1 | +30.05 (+7.33%) | 42,617 |
| 28 Nov 2016 | INR | 443.2 | 445.7 | 404 | 410.05 | 410.05 | -35 (-7.86%) | 73,530 |
| 25 Nov 2016 | INR | 415 | 445.05 | 398 | 445.05 | 445.05 | +40.45 (+10.00%) | 85,816 |
| 24 Nov 2016 | INR | 369.9 | 404.7 | 363.25 | 404.6 | 404.6 | +36.65 (+9.96%) | 86,743 |
