| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 884 | 890.95 | 868 | 870.3 | 870.3 | -13.4 (-1.52%) | 78,803 |
| 3 Jan 2017 | INR | 875 | 889.35 | 860 | 883.7 | 883.7 | +13.75 (+1.58%) | 171,558 |
| 2 Jan 2017 | INR | 855 | 873.95 | 843.15 | 869.95 | 869.95 | +30.7 (+3.66%) | 108,881 |
| 30 Dec 2016 | INR | 837 | 854 | 833 | 839.25 | 839.25 | +6.8 (+0.82%) | 120,157 |
| 29 Dec 2016 | INR | 821 | 839 | 817.5 | 832.45 | 832.45 | +12.2 (+1.49%) | 122,577 |
| 28 Dec 2016 | INR | 817 | 840.9 | 811.1 | 820.25 | 820.25 | +10.4 (+1.28%) | 211,257 |
| 27 Dec 2016 | INR | 814 | 827.9 | 798.6 | 809.85 | 809.85 | +0.15 (+0.02%) | 169,341 |
| 26 Dec 2016 | INR | 808.7 | 820.8 | 782 | 809.7 | 809.7 | +1 (+0.12%) | 200,248 |
| 23 Dec 2016 | INR | 768.1 | 827 | 762.3 | 808.7 | 808.7 | +42.5 (+5.55%) | 260,134 |
| 22 Dec 2016 | INR | 786 | 786 | 762.3 | 766.2 | 766.2 | -22.05 (-2.80%) | 159,364 |
| 21 Dec 2016 | INR | 810 | 813.8 | 783.3 | 788.25 | 788.25 | -17.3 (-2.15%) | 128,646 |
| 20 Dec 2016 | INR | 823 | 828.5 | 787.2 | 805.55 | 805.55 | -17.1 (-2.08%) | 184,429 |
| 19 Dec 2016 | INR | 850 | 850.45 | 820 | 822.65 | 822.65 | -27.85 (-3.27%) | 91,183 |
| 16 Dec 2016 | INR | 860 | 863.45 | 848 | 850.5 | 850.5 | -2.55 (-0.30%) | 50,058 |
| 15 Dec 2016 | INR | 835 | 866.2 | 832.4 | 853.05 | 853.05 | +7.65 (+0.90%) | 83,302 |
| 14 Dec 2016 | INR | 840 | 858 | 833 | 845.4 | 845.4 | +8 (+0.96%) | 187,686 |
| 13 Dec 2016 | INR | 782 | 843 | 782 | 837.4 | 837.4 | -7.4 (-0.88%) | 241,227 |
| 12 Dec 2016 | INR | 881 | 894.25 | 833.15 | 844.8 | 844.8 | -50.65 (-5.66%) | 158,790 |
| 9 Dec 2016 | INR | 910 | 917.75 | 892.85 | 895.45 | 895.45 | -15.5 (-1.70%) | 70,847 |
| 8 Dec 2016 | INR | 908 | 915.5 | 903.7 | 910.95 | 910.95 | +18.6 (+2.08%) | 92,375 |
| 7 Dec 2016 | INR | 907 | 910.5 | 818 | 892.35 | 892.35 | -6.5 (-0.72%) | 68,056 |
| 6 Dec 2016 | INR | 905 | 923.45 | 895.7 | 898.85 | 898.85 | -3.8 (-0.42%) | 77,826 |
| 5 Dec 2016 | INR | 894.75 | 907 | 885.1 | 902.65 | 902.65 | +17.7 (+2.00%) | 117,273 |
| 2 Dec 2016 | INR | 917 | 917 | 880.5 | 884.95 | 884.95 | -29.2 (-3.19%) | 151,236 |
| 1 Dec 2016 | INR | 930 | 930 | 910.25 | 914.15 | 914.15 | -5.25 (-0.57%) | 128,371 |
| 30 Nov 2016 | INR | 928 | 940 | 910 | 919.4 | 919.4 | +11 (+1.21%) | 179,597 |
| 29 Nov 2016 | INR | 897.5 | 926.1 | 883.25 | 908.4 | 908.4 | +29.7 (+3.38%) | 297,344 |
| 28 Nov 2016 | INR | 877.7 | 898.35 | 858.9 | 878.7 | 878.7 | +1 (+0.11%) | 169,846 |
| 25 Nov 2016 | INR | 830 | 883.8 | 823.6 | 877.7 | 877.7 | +56.25 (+6.85%) | 205,517 |
| 24 Nov 2016 | INR | 847.9 | 850.2 | 815.1 | 821.45 | 821.45 | -27 (-3.18%) | 150,666 |
