| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 348 | 355 | 348 | 354 | 35.4 | +3 (+0.85%) | 33,860 |
| 3 Jan 2017 | INR | 354 | 356.4 | 349.9 | 351 | 35.1 | -2.8 (-0.79%) | 51,600 |
| 2 Jan 2017 | INR | 361 | 362 | 345.5 | 353.8 | 35.38 | +15.6 (+4.61%) | 684,700 |
| 30 Dec 2016 | INR | 337.9 | 345.6 | 336.3 | 338.2 | 33.82 | +2.6 (+0.77%) | 99,610 |
| 29 Dec 2016 | INR | 336 | 338.7 | 333 | 335.6 | 33.56 | +1.8 (+0.54%) | 19,600 |
| 28 Dec 2016 | INR | 333.8 | 342.1 | 333 | 333.8 | 33.38 | 0.0 (0.0%) | 38,000 |
| 27 Dec 2016 | INR | 332.2 | 338.6 | 325.5 | 333.8 | 33.38 | +8.2 (+2.52%) | 54,220 |
| 26 Dec 2016 | INR | 342 | 343.5 | 325 | 325.6 | 32.56 | -11.6 (-3.44%) | 71,260 |
| 23 Dec 2016 | INR | 337 | 342 | 334 | 337.2 | 33.72 | -1.3 (-0.38%) | 59,990 |
| 22 Dec 2016 | INR | 343.1 | 347.4 | 337.1 | 338.5 | 33.85 | -5.4 (-1.57%) | 57,680 |
| 21 Dec 2016 | INR | 344.9 | 351 | 343.5 | 343.9 | 34.39 | -4.2 (-1.21%) | 27,690 |
| 20 Dec 2016 | INR | 350.3 | 355.9 | 344 | 348.1 | 34.81 | -2.5 (-0.71%) | 51,180 |
| 19 Dec 2016 | INR | 353 | 357.2 | 349 | 350.6 | 35.06 | -2.5 (-0.71%) | 43,010 |
| 16 Dec 2016 | INR | 354.5 | 356.9 | 350.1 | 353.1 | 35.31 | +1 (+0.28%) | 46,060 |
| 15 Dec 2016 | INR | 347 | 365.7 | 347 | 352.1 | 35.21 | +1.3 (+0.37%) | 143,750 |
| 14 Dec 2016 | INR | 352.5 | 361.9 | 347 | 350.8 | 35.08 | -7 (-1.96%) | 84,970 |
| 13 Dec 2016 | INR | 350.7 | 365.7 | 350.7 | 357.8 | 35.78 | +7.1 (+2.02%) | 108,000 |
| 12 Dec 2016 | INR | 356 | 356 | 349.3 | 350.7 | 35.07 | -2.8 (-0.79%) | 31,250 |
| 9 Dec 2016 | INR | 355.2 | 364 | 350.3 | 353.5 | 35.35 | +0.4 (+0.11%) | 112,110 |
| 8 Dec 2016 | INR | 357 | 357 | 350.1 | 353.1 | 35.31 | +6.2 (+1.79%) | 19,640 |
| 7 Dec 2016 | INR | 360.2 | 362.5 | 344 | 346.9 | 34.69 | -8.5 (-2.39%) | 56,730 |
| 6 Dec 2016 | INR | 350.6 | 364 | 350.6 | 355.4 | 35.54 | +5 (+1.43%) | 98,260 |
| 5 Dec 2016 | INR | 343.1 | 353.6 | 343.1 | 350.4 | 35.04 | +2.6 (+0.75%) | 54,360 |
| 2 Dec 2016 | INR | 359 | 362.9 | 346.3 | 347.8 | 34.78 | -8 (-2.25%) | 59,120 |
| 1 Dec 2016 | INR | 361.1 | 372 | 355.5 | 355.8 | 35.58 | -5.3 (-1.47%) | 299,220 |
| 30 Nov 2016 | INR | 341.2 | 374 | 339.7 | 361.1 | 36.11 | +19.2 (+5.62%) | 1,114,660 |
| 29 Nov 2016 | INR | 336 | 345 | 336 | 341.9 | 34.19 | +6.1 (+1.82%) | 101,790 |
| 28 Nov 2016 | INR | 320.1 | 340 | 320.1 | 335.8 | 33.58 | +2.7 (+0.81%) | 118,070 |
| 25 Nov 2016 | INR | 326 | 334 | 326 | 333.1 | 33.31 | +5.8 (+1.77%) | 86,360 |
| 24 Nov 2016 | INR | 332 | 336 | 323.5 | 327.3 | 32.73 | +2.7 (+0.83%) | 433,310 |
