| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 335 | 341.8 | 333 | 335.3 | 335.3 | +3.3 (+0.99%) | 257,582 |
| 4 Jan 2017 | INR | 333.75 | 339.8 | 328.2 | 332 | 332 | +0.6 (+0.18%) | 374,218 |
| 3 Jan 2017 | INR | 330.5 | 344 | 329 | 331.4 | 331.4 | +3 (+0.91%) | 578,781 |
| 2 Jan 2017 | INR | 321 | 331.7 | 312.2 | 328.4 | 328.4 | +17.1 (+5.49%) | 519,993 |
| 30 Dec 2016 | INR | 318.95 | 322.15 | 310.15 | 311.3 | 311.3 | -6.4 (-2.01%) | 232,435 |
| 29 Dec 2016 | INR | 304.75 | 324.15 | 303.15 | 317.7 | 317.7 | +12 (+3.93%) | 567,936 |
| 28 Dec 2016 | INR | 285.8 | 314.8 | 285.5 | 305.7 | 305.7 | +23.15 (+8.19%) | 738,181 |
| 27 Dec 2016 | INR | 274.9 | 285.5 | 270 | 282.55 | 282.55 | +12.5 (+4.63%) | 281,634 |
| 26 Dec 2016 | INR | 272 | 278.9 | 261.15 | 270.05 | 270.05 | -2.95 (-1.08%) | 292,816 |
| 23 Dec 2016 | INR | 285 | 286.45 | 269.9 | 273 | 273 | -10.85 (-3.82%) | 406,705 |
| 22 Dec 2016 | INR | 299.75 | 299.75 | 281.35 | 283.85 | 283.85 | -14.05 (-4.72%) | 269,138 |
| 21 Dec 2016 | INR | 307.65 | 308 | 295.3 | 297.9 | 297.9 | -6 (-1.97%) | 141,537 |
| 20 Dec 2016 | INR | 318.1 | 320 | 280 | 303.9 | 303.9 | -9.6 (-3.06%) | 502,372 |
| 19 Dec 2016 | INR | 304 | 317.9 | 299 | 313.5 | 313.5 | +11.1 (+3.67%) | 407,649 |
| 16 Dec 2016 | INR | 306.4 | 307 | 301 | 302.4 | 302.4 | -2 (-0.66%) | 100,543 |
| 15 Dec 2016 | INR | 297.15 | 312 | 297.15 | 304.4 | 304.4 | +4.3 (+1.43%) | 365,270 |
| 14 Dec 2016 | INR | 302 | 304.75 | 298.8 | 300.1 | 300.1 | -1.95 (-0.65%) | 204,829 |
| 13 Dec 2016 | INR | 304.9 | 306.95 | 300 | 302.05 | 302.05 | -1.5 (-0.49%) | 151,307 |
| 12 Dec 2016 | INR | 308.95 | 311 | 301.95 | 303.55 | 303.55 | -6.35 (-2.05%) | 190,497 |
| 9 Dec 2016 | INR | 308.5 | 317.5 | 305.5 | 309.9 | 309.9 | +3.5 (+1.14%) | 436,109 |
| 8 Dec 2016 | INR | 310.75 | 319.8 | 305.1 | 306.4 | 306.4 | -1.2 (-0.39%) | 382,437 |
| 7 Dec 2016 | INR | 316.25 | 320.65 | 305.25 | 307.6 | 307.6 | -3.1 (-1.00%) | 322,389 |
| 6 Dec 2016 | INR | 312.9 | 316.8 | 310 | 310.7 | 310.7 | -1.05 (-0.34%) | 183,924 |
| 5 Dec 2016 | INR | 309.7 | 318.6 | 304.05 | 311.75 | 311.75 | +5 (+1.63%) | 282,576 |
| 2 Dec 2016 | INR | 311 | 315 | 304.05 | 306.75 | 306.75 | -7.95 (-2.53%) | 292,064 |
| 1 Dec 2016 | INR | 326.25 | 328.15 | 313.35 | 314.7 | 314.7 | -9.05 (-2.80%) | 282,719 |
| 30 Nov 2016 | INR | 328.7 | 340.95 | 316.25 | 323.75 | 323.75 | -1.9 (-0.58%) | 645,303 |
| 29 Nov 2016 | INR | 342 | 351.7 | 323 | 325.65 | 325.65 | -14.05 (-4.14%) | 698,883 |
| 28 Nov 2016 | INR | 363 | 372.6 | 336.15 | 339.7 | 339.7 | -25.35 (-6.94%) | 505,635 |
| 25 Nov 2016 | INR | 326.8 | 374.95 | 323.65 | 365.05 | 365.05 | +42.6 (+13.21%) | 661,815 |
