| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 339.55 | 361.9 | 339.55 | 349.85 | 349.85 | +8.55 (+2.51%) | 79,681 |
| 4 Jan 2017 | INR | 347.45 | 348.65 | 340.2 | 341.3 | 341.3 | -4.35 (-1.26%) | 17,286 |
| 3 Jan 2017 | INR | 347.5 | 353.8 | 344 | 345.65 | 345.65 | -5.1 (-1.45%) | 23,713 |
| 2 Jan 2017 | INR | 354.45 | 355.8 | 344.15 | 350.75 | 350.75 | -0.05 (-0.01%) | 36,617 |
| 30 Dec 2016 | INR | 351.05 | 372.8 | 348.5 | 350.8 | 350.8 | +0.55 (+0.16%) | 299,548 |
| 29 Dec 2016 | INR | 344.95 | 359.95 | 344.95 | 350.25 | 350.25 | +7.35 (+2.14%) | 102,247 |
| 28 Dec 2016 | INR | 350 | 353.9 | 341 | 342.9 | 342.9 | -1.8 (-0.52%) | 14,709 |
| 27 Dec 2016 | INR | 342.8 | 348 | 337 | 344.7 | 344.7 | +4.7 (+1.38%) | 58,875 |
| 26 Dec 2016 | INR | 339.95 | 342 | 335 | 340 | 340 | -0.15 (-0.04%) | 31,106 |
| 23 Dec 2016 | INR | 332.75 | 342.6 | 331.8 | 340.15 | 340.15 | +5.2 (+1.55%) | 16,216 |
| 22 Dec 2016 | INR | 341.2 | 349.45 | 322 | 334.95 | 334.95 | -9.95 (-2.88%) | 25,810 |
| 21 Dec 2016 | INR | 344.25 | 347.5 | 342 | 344.9 | 344.9 | +0.7 (+0.20%) | 9,637 |
| 20 Dec 2016 | INR | 345.05 | 350 | 340 | 344.2 | 344.2 | -5.4 (-1.54%) | 14,463 |
| 19 Dec 2016 | INR | 350 | 351 | 342.5 | 349.6 | 349.6 | +0.85 (+0.24%) | 21,290 |
| 16 Dec 2016 | INR | 347 | 353 | 342.25 | 348.75 | 348.75 | +5.75 (+1.68%) | 23,327 |
| 15 Dec 2016 | INR | 339.95 | 346 | 335.1 | 343 | 343 | +4.1 (+1.21%) | 13,643 |
| 14 Dec 2016 | INR | 343.95 | 345 | 337 | 338.9 | 338.9 | -5.75 (-1.67%) | 10,771 |
| 13 Dec 2016 | INR | 345.95 | 348 | 340.95 | 344.65 | 344.65 | +1.35 (+0.39%) | 4,529 |
| 12 Dec 2016 | INR | 353.7 | 353.7 | 341.5 | 343.3 | 343.3 | -8.2 (-2.33%) | 18,398 |
| 9 Dec 2016 | INR | 340 | 364 | 340 | 351.5 | 351.5 | +6.9 (+2.00%) | 95,226 |
| 8 Dec 2016 | INR | 340.65 | 345 | 336.3 | 344.6 | 344.6 | +6.4 (+1.89%) | 10,247 |
| 7 Dec 2016 | INR | 339.95 | 354.6 | 333.3 | 338.2 | 338.2 | -0.1 (-0.03%) | 43,884 |
| 6 Dec 2016 | INR | 323.05 | 341.75 | 323 | 338.3 | 338.3 | +15.2 (+4.70%) | 60,090 |
| 5 Dec 2016 | INR | 321.95 | 325 | 315.2 | 323.1 | 323.1 | +4.75 (+1.49%) | 11,409 |
| 2 Dec 2016 | INR | 328.65 | 328.65 | 316.2 | 318.35 | 318.35 | -7.9 (-2.42%) | 14,155 |
| 1 Dec 2016 | INR | 327.75 | 333.25 | 322.15 | 326.25 | 326.25 | +2.4 (+0.74%) | 31,188 |
| 30 Nov 2016 | INR | 329.45 | 331 | 321.3 | 323.85 | 323.85 | -3.65 (-1.11%) | 37,370 |
| 29 Nov 2016 | INR | 325 | 329.3 | 312 | 327.5 | 327.5 | +7.55 (+2.36%) | 58,274 |
| 28 Nov 2016 | INR | 323.9 | 323.95 | 315 | 319.95 | 319.95 | -3.5 (-1.08%) | 40,913 |
| 25 Nov 2016 | INR | 319.9 | 328.8 | 312.3 | 323.45 | 323.45 | +6.9 (+2.18%) | 67,437 |
