| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 490 | 492 | 483 | 484.65 | 484.65 | +0.55 (+0.11%) | 91,522 |
| 4 Jan 2017 | INR | 483 | 497.85 | 480 | 484.1 | 484.1 | +2.3 (+0.48%) | 103,786 |
| 3 Jan 2017 | INR | 450.1 | 500 | 450.1 | 481.8 | 481.8 | +29.4 (+6.50%) | 170,735 |
| 2 Jan 2017 | INR | 453.6 | 455 | 445 | 452.4 | 452.4 | +8.2 (+1.85%) | 9,372 |
| 30 Dec 2016 | INR | 451.9 | 461.9 | 442.1 | 444.2 | 444.2 | 0.0 (0.0%) | 30,670 |
| 29 Dec 2016 | INR | 443.05 | 446.2 | 434.25 | 444.2 | 444.2 | +3.65 (+0.83%) | 12,515 |
| 28 Dec 2016 | INR | 438.95 | 446.9 | 435.1 | 440.55 | 440.55 | +6.1 (+1.40%) | 15,677 |
| 27 Dec 2016 | INR | 443.95 | 458.05 | 430 | 434.45 | 434.45 | -2.25 (-0.52%) | 54,229 |
| 26 Dec 2016 | INR | 444 | 447 | 435 | 436.7 | 436.7 | -10.2 (-2.28%) | 11,826 |
| 23 Dec 2016 | INR | 431 | 450.9 | 427 | 446.9 | 446.9 | +7.1 (+1.61%) | 39,587 |
| 22 Dec 2016 | INR | 441.15 | 449.8 | 431 | 439.8 | 439.8 | -0.75 (-0.17%) | 10,914 |
| 21 Dec 2016 | INR | 442.15 | 450 | 440 | 440.55 | 440.55 | -6.5 (-1.45%) | 10,824 |
| 20 Dec 2016 | INR | 440.05 | 454.8 | 440 | 447.05 | 447.05 | +0.1 (+0.02%) | 20,208 |
| 19 Dec 2016 | INR | 438.75 | 455 | 438.75 | 446.95 | 446.95 | +1.5 (+0.34%) | 9,852 |
| 16 Dec 2016 | INR | 440.05 | 455.1 | 436.25 | 445.45 | 445.45 | +3.25 (+0.73%) | 33,398 |
| 15 Dec 2016 | INR | 442 | 449.5 | 431.45 | 442.2 | 442.2 | +0.7 (+0.16%) | 9,387 |
| 14 Dec 2016 | INR | 456.5 | 456.5 | 440 | 441.5 | 441.5 | -10.15 (-2.25%) | 13,886 |
| 13 Dec 2016 | INR | 455 | 472.5 | 446 | 451.65 | 451.65 | -8.3 (-1.80%) | 107,660 |
| 12 Dec 2016 | INR | 443.95 | 473.9 | 428 | 459.95 | 459.95 | +28.8 (+6.68%) | 197,469 |
| 9 Dec 2016 | INR | 432.25 | 438.05 | 430 | 431.15 | 431.15 | -3.7 (-0.85%) | 6,940 |
| 8 Dec 2016 | INR | 427.95 | 442.6 | 422.3 | 434.85 | 434.85 | +2.2 (+0.51%) | 26,389 |
| 7 Dec 2016 | INR | 423.1 | 437.4 | 423.1 | 432.65 | 432.65 | +2 (+0.46%) | 15,145 |
| 6 Dec 2016 | INR | 427.1 | 435 | 427.1 | 430.65 | 430.65 | -2.95 (-0.68%) | 7,417 |
| 5 Dec 2016 | INR | 420.7 | 437.9 | 420.7 | 433.6 | 433.6 | +1.85 (+0.43%) | 16,016 |
| 2 Dec 2016 | INR | 423 | 442.05 | 416.2 | 431.75 | 431.75 | +7.1 (+1.67%) | 54,751 |
| 1 Dec 2016 | INR | 425 | 430 | 419.05 | 424.65 | 424.65 | -3.75 (-0.88%) | 18,756 |
| 30 Nov 2016 | INR | 428.95 | 431.05 | 420.4 | 428.4 | 428.4 | +0.5 (+0.12%) | 12,155 |
| 29 Nov 2016 | INR | 421.1 | 432.4 | 416.15 | 427.9 | 427.9 | +7.05 (+1.68%) | 35,867 |
| 28 Nov 2016 | INR | 391.55 | 426 | 391.55 | 420.85 | 420.85 | +23 (+5.78%) | 50,552 |
| 25 Nov 2016 | INR | 394.05 | 405.9 | 391.75 | 397.85 | 397.85 | +6.1 (+1.56%) | 12,981 |
