| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 360.5 | 361.5 | 355.45 | 358.05 | 358.05 | -1.6 (-0.44%) | 1,187,872 |
| 4 Jan 2017 | INR | 350.4 | 361.95 | 349.2 | 359.65 | 359.65 | +11.5 (+3.30%) | 2,371,009 |
| 3 Jan 2017 | INR | 341 | 354.6 | 339.15 | 348.15 | 348.15 | +14.2 (+4.25%) | 2,773,103 |
| 2 Jan 2017 | INR | 328.95 | 336.3 | 325.5 | 333.95 | 333.95 | +7.15 (+2.19%) | 656,084 |
| 30 Dec 2016 | INR | 322.6 | 328 | 321.7 | 326.8 | 326.8 | +5.85 (+1.82%) | 498,203 |
| 29 Dec 2016 | INR | 314.95 | 323.4 | 312.35 | 320.95 | 320.95 | +6.7 (+2.13%) | 1,462,224 |
| 28 Dec 2016 | INR | 312.8 | 317.95 | 312.8 | 314.25 | 314.25 | -2.1 (-0.66%) | 949,474 |
| 27 Dec 2016 | INR | 311 | 317 | 308.1 | 316.35 | 316.35 | +8.5 (+2.76%) | 722,421 |
| 26 Dec 2016 | INR | 313 | 314.4 | 307.1 | 307.85 | 307.85 | -6.45 (-2.05%) | 672,698 |
| 23 Dec 2016 | INR | 310.9 | 315.5 | 308.5 | 314.3 | 314.3 | +4.5 (+1.45%) | 966,581 |
| 22 Dec 2016 | INR | 318.7 | 322.9 | 308.4 | 309.8 | 309.8 | -9.9 (-3.10%) | 2,326,292 |
| 21 Dec 2016 | INR | 319.7 | 327.9 | 313 | 319.7 | 319.7 | +1.75 (+0.55%) | 1,494,083 |
| 20 Dec 2016 | INR | 318 | 322.45 | 316.1 | 317.95 | 317.95 | +1.1 (+0.35%) | 572,858 |
| 19 Dec 2016 | INR | 320.7 | 321.5 | 316.1 | 316.85 | 316.85 | -4.85 (-1.51%) | 563,223 |
| 16 Dec 2016 | INR | 316 | 322.8 | 315.2 | 321.7 | 321.7 | +6.35 (+2.01%) | 1,225,800 |
| 15 Dec 2016 | INR | 320.7 | 323.8 | 314.1 | 315.35 | 315.35 | -6.8 (-2.11%) | 1,010,984 |
| 14 Dec 2016 | INR | 318.9 | 325.2 | 318.3 | 322.15 | 322.15 | +2.1 (+0.66%) | 1,104,507 |
| 13 Dec 2016 | INR | 322 | 327.9 | 318.4 | 320.05 | 320.05 | -1.65 (-0.51%) | 894,222 |
| 12 Dec 2016 | INR | 325.3 | 330.85 | 317.2 | 321.7 | 321.7 | -4.85 (-1.49%) | 819,985 |
| 9 Dec 2016 | INR | 326.2 | 330.7 | 322.7 | 326.55 | 326.55 | -0.05 (-0.02%) | 648,772 |
| 8 Dec 2016 | INR | 325.55 | 335.5 | 324.35 | 326.6 | 326.6 | +2.4 (+0.74%) | 1,684,964 |
| 7 Dec 2016 | INR | 324.85 | 327.9 | 321.65 | 324.2 | 324.2 | +0.7 (+0.22%) | 903,190 |
| 6 Dec 2016 | INR | 325.8 | 327.25 | 321.05 | 323.5 | 323.5 | -2.35 (-0.72%) | 1,159,353 |
| 5 Dec 2016 | INR | 314.8 | 328.5 | 308 | 325.85 | 325.85 | +12.65 (+4.04%) | 2,844,583 |
| 2 Dec 2016 | INR | 320 | 328.2 | 307.15 | 313.2 | 313.2 | -11.7 (-3.60%) | 2,033,226 |
| 1 Dec 2016 | INR | 323 | 333.4 | 317.25 | 324.9 | 324.9 | +1.4 (+0.43%) | 2,650,987 |
| 30 Nov 2016 | INR | 314.45 | 328.55 | 311.45 | 323.5 | 323.5 | +9.65 (+3.07%) | 3,265,106 |
| 29 Nov 2016 | INR | 306 | 316.25 | 305.25 | 313.85 | 313.85 | +7.3 (+2.38%) | 1,450,559 |
| 28 Nov 2016 | INR | 316.95 | 318 | 303.75 | 306.55 | 306.55 | -9.6 (-3.04%) | 1,676,934 |
| 25 Nov 2016 | INR | 310.9 | 319.2 | 306.3 | 316.15 | 316.15 | +8.6 (+2.80%) | 1,285,140 |
