| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 331.9 | 341.6 | 330 | 331.7 | 331.7 | +1.95 (+0.59%) | 157,383 |
| 3 Jan 2017 | INR | 334 | 335.6 | 327.8 | 329.75 | 329.75 | -1.6 (-0.48%) | 160,583 |
| 2 Jan 2017 | INR | 326 | 333.7 | 322.5 | 331.35 | 331.35 | +9.65 (+3.00%) | 151,342 |
| 30 Dec 2016 | INR | 318.7 | 330 | 318.4 | 321.7 | 321.7 | +5.3 (+1.68%) | 165,463 |
| 29 Dec 2016 | INR | 314.05 | 318.6 | 312.15 | 316.4 | 316.4 | +3.15 (+1.01%) | 134,172 |
| 28 Dec 2016 | INR | 301 | 319.5 | 301 | 313.25 | 313.25 | +13.4 (+4.47%) | 416,333 |
| 27 Dec 2016 | INR | 294 | 303 | 288.65 | 299.85 | 299.85 | +10.7 (+3.70%) | 301,457 |
| 26 Dec 2016 | INR | 297.1 | 297.1 | 285 | 289.15 | 289.15 | -9.15 (-3.07%) | 101,062 |
| 23 Dec 2016 | INR | 293 | 301 | 291.35 | 298.3 | 298.3 | +5.3 (+1.81%) | 138,728 |
| 22 Dec 2016 | INR | 308 | 308 | 291 | 293 | 293 | -15.5 (-5.02%) | 183,356 |
| 21 Dec 2016 | INR | 314.6 | 317.5 | 307.5 | 308.5 | 308.5 | -2.45 (-0.79%) | 94,728 |
| 20 Dec 2016 | INR | 329.25 | 329.4 | 307.9 | 310.95 | 310.95 | -16.5 (-5.04%) | 232,801 |
| 19 Dec 2016 | INR | 335.25 | 338 | 325.9 | 327.45 | 327.45 | -7.95 (-2.37%) | 85,978 |
| 16 Dec 2016 | INR | 337 | 344.4 | 331.2 | 335.4 | 335.4 | +0.45 (+0.13%) | 129,016 |
| 15 Dec 2016 | INR | 325.25 | 339.5 | 320.95 | 334.95 | 334.95 | +5.5 (+1.67%) | 138,426 |
| 14 Dec 2016 | INR | 335.25 | 342 | 328 | 329.45 | 329.45 | -5.5 (-1.64%) | 90,754 |
| 13 Dec 2016 | INR | 343 | 343.15 | 334.05 | 334.95 | 334.95 | -8.3 (-2.42%) | 78,237 |
| 12 Dec 2016 | INR | 355.25 | 355.25 | 342.15 | 343.25 | 343.25 | -10.25 (-2.90%) | 78,099 |
| 9 Dec 2016 | INR | 360.8 | 360.8 | 352.65 | 353.5 | 353.5 | -1.25 (-0.35%) | 66,363 |
| 8 Dec 2016 | INR | 350 | 357.4 | 348.65 | 354.75 | 354.75 | +7.85 (+2.26%) | 95,462 |
| 7 Dec 2016 | INR | 356.5 | 357.4 | 345.15 | 346.9 | 346.9 | -5.5 (-1.56%) | 87,849 |
| 6 Dec 2016 | INR | 349.9 | 358.25 | 349.3 | 352.4 | 352.4 | +5.95 (+1.72%) | 179,706 |
| 5 Dec 2016 | INR | 345 | 356.05 | 339.9 | 346.45 | 346.45 | +1.85 (+0.54%) | 198,328 |
| 2 Dec 2016 | INR | 352 | 352.05 | 342.6 | 344.6 | 344.6 | -9.6 (-2.71%) | 118,397 |
| 1 Dec 2016 | INR | 367.95 | 367.95 | 353.1 | 354.2 | 354.2 | -10.4 (-2.85%) | 123,852 |
| 30 Nov 2016 | INR | 367 | 372 | 363 | 364.6 | 364.6 | +1.1 (+0.30%) | 172,798 |
| 29 Nov 2016 | INR | 349 | 375 | 349 | 363.5 | 363.5 | +16.15 (+4.65%) | 446,100 |
| 28 Nov 2016 | INR | 353.25 | 357.35 | 345 | 347.35 | 347.35 | -9.6 (-2.69%) | 147,855 |
| 25 Nov 2016 | INR | 348.65 | 361 | 343.05 | 356.95 | 356.95 | +12.25 (+3.55%) | 282,818 |
| 24 Nov 2016 | INR | 343 | 352 | 334.35 | 344.7 | 344.7 | +0.75 (+0.22%) | 207,632 |
