| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2017 | INR | 410 | 423.85 | 410 | 420 | 420 | +5.6 (+1.35%) | 335 |
| 9 Jan 2017 | INR | 428 | 428 | 407 | 414.4 | 414.4 | -5.3 (-1.26%) | 525 |
| 6 Jan 2017 | INR | 429.95 | 432 | 412.5 | 419.7 | 419.7 | -0.05 (-0.01%) | 956 |
| 5 Jan 2017 | INR | 414 | 422.9 | 402.2 | 419.75 | 419.75 | +21.6 (+5.43%) | 2,373 |
| 4 Jan 2017 | INR | 419.15 | 424 | 390.5 | 398.15 | 398.15 | -22 (-5.24%) | 4,901 |
| 3 Jan 2017 | INR | 429.9 | 435 | 418 | 420.15 | 420.15 | -3.15 (-0.74%) | 1,239 |
| 2 Jan 2017 | INR | 423 | 429.95 | 421.75 | 423.3 | 423.3 | +0.75 (+0.18%) | 218 |
| 30 Dec 2016 | INR | 409 | 447.6 | 409 | 422.55 | 422.55 | -5.7 (-1.33%) | 1,976 |
| 29 Dec 2016 | INR | 444 | 444 | 426.3 | 428.25 | 428.25 | -1.95 (-0.45%) | 211 |
| 28 Dec 2016 | INR | 430 | 445 | 426.85 | 430.2 | 430.2 | +1.9 (+0.44%) | 2,194 |
| 27 Dec 2016 | INR | 412.05 | 431.7 | 412.05 | 428.3 | 428.3 | +2.55 (+0.60%) | 1,184 |
| 26 Dec 2016 | INR | 425 | 432.8 | 410.1 | 425.75 | 425.75 | +0.75 (+0.18%) | 3,512 |
| 23 Dec 2016 | INR | 435.45 | 435.45 | 413 | 425 | 425 | +0.6 (+0.14%) | 192 |
| 22 Dec 2016 | INR | 412.2 | 428.45 | 411.05 | 424.4 | 424.4 | -5.6 (-1.30%) | 1,267 |
| 21 Dec 2016 | INR | 412.05 | 430 | 412.05 | 430 | 430 | +9.95 (+2.37%) | 81 |
| 20 Dec 2016 | INR | 437.8 | 437.8 | 409.85 | 420.05 | 420.05 | -2.25 (-0.53%) | 1,826 |
| 19 Dec 2016 | INR | 423.9 | 439.8 | 420.3 | 422.3 | 422.3 | -19.1 (-4.33%) | 1,308 |
| 16 Dec 2016 | INR | 439.75 | 449 | 420.05 | 441.4 | 441.4 | +16.55 (+3.90%) | 1,228 |
| 15 Dec 2016 | INR | 415.05 | 429.7 | 415.05 | 424.85 | 424.85 | +3.05 (+0.72%) | 194 |
| 14 Dec 2016 | INR | 420 | 439.9 | 420 | 421.8 | 421.8 | -2.05 (-0.48%) | 159 |
| 13 Dec 2016 | INR | 423.1 | 445 | 416 | 423.85 | 423.85 | -5.65 (-1.32%) | 212 |
| 12 Dec 2016 | INR | 421 | 432.95 | 416.05 | 429.5 | 429.5 | +3.95 (+0.93%) | 192 |
| 9 Dec 2016 | INR | 441.75 | 441.75 | 416.05 | 425.55 | 425.55 | +0.7 (+0.16%) | 1,922 |
| 8 Dec 2016 | INR | 416.05 | 426.5 | 416 | 424.85 | 424.85 | +9.25 (+2.23%) | 5,862 |
| 7 Dec 2016 | INR | 422.95 | 438.7 | 415 | 415.6 | 415.6 | -11.3 (-2.65%) | 371 |
| 6 Dec 2016 | INR | 432.95 | 435.95 | 424 | 426.9 | 426.9 | -6.05 (-1.40%) | 225 |
| 5 Dec 2016 | INR | 415.3 | 446.75 | 415.25 | 432.95 | 432.95 | +1.95 (+0.45%) | 569 |
| 2 Dec 2016 | INR | 442.95 | 450.9 | 425 | 431 | 431 | -13.4 (-3.02%) | 898 |
| 1 Dec 2016 | INR | 458 | 458 | 425.1 | 444.4 | 444.4 | +2.8 (+0.63%) | 3,506 |
| 30 Nov 2016 | INR | 420.05 | 452.8 | 418.1 | 441.6 | 441.6 | +26.15 (+6.29%) | 5,550 |
