| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 714.9 | 718.75 | 700 | 711.4 | 355.7 | +5.1 (+0.72%) | 2,636 |
| 2 Jan 2017 | INR | 700 | 712 | 671.6 | 706.3 | 353.15 | +6.25 (+0.89%) | 1,144 |
| 30 Dec 2016 | INR | 699.3 | 704 | 699.3 | 700.05 | 350.025 | +0.75 (+0.11%) | 1,030 |
| 29 Dec 2016 | INR | 702 | 722 | 690.05 | 699.3 | 349.65 | +19.55 (+2.88%) | 2,148 |
| 28 Dec 2016 | INR | 689.95 | 700 | 676 | 679.75 | 339.875 | +5.05 (+0.75%) | 2,016 |
| 27 Dec 2016 | INR | 694 | 701.95 | 660 | 674.7 | 337.35 | -15.3 (-2.22%) | 1,356 |
| 26 Dec 2016 | INR | 685 | 693 | 685 | 690 | 345 | +5 (+0.73%) | 1,391 |
| 23 Dec 2016 | INR | 681.2 | 687 | 670 | 685 | 342.5 | -9.9 (-1.42%) | 730 |
| 22 Dec 2016 | INR | 700 | 700 | 680 | 694.9 | 347.45 | -24.1 (-3.35%) | 2,036 |
| 21 Dec 2016 | INR | 723.95 | 723.95 | 705 | 719 | 359.5 | +12.3 (+1.74%) | 709 |
| 20 Dec 2016 | INR | 735 | 741 | 700 | 706.7 | 353.35 | -26.95 (-3.67%) | 701 |
| 19 Dec 2016 | INR | 690.3 | 742 | 690.3 | 733.65 | 366.825 | +41.4 (+5.98%) | 5,700 |
| 16 Dec 2016 | INR | 700 | 709.95 | 680 | 692.25 | 346.125 | -5.75 (-0.82%) | 1,306 |
| 15 Dec 2016 | INR | 690 | 698 | 681.25 | 698 | 349 | +4.75 (+0.69%) | 266 |
| 14 Dec 2016 | INR | 682 | 695 | 682 | 693.25 | 346.625 | -3.7 (-0.53%) | 524 |
| 13 Dec 2016 | INR | 714.95 | 714.95 | 682.05 | 696.95 | 348.475 | +2.15 (+0.31%) | 2,613 |
| 12 Dec 2016 | INR | 709 | 709.6 | 691.05 | 694.8 | 347.4 | +0.4 (+0.06%) | 71 |
| 9 Dec 2016 | INR | 705 | 710 | 690 | 694.4 | 347.2 | +5.9 (+0.86%) | 296 |
| 8 Dec 2016 | INR | 687 | 705 | 681.2 | 688.5 | 344.25 | +1.9 (+0.28%) | 1,735 |
| 7 Dec 2016 | INR | 696.5 | 696.6 | 686.05 | 686.6 | 343.3 | +5.6 (+0.82%) | 96 |
| 6 Dec 2016 | INR | 685 | 696.6 | 681 | 681 | 340.5 | +1 (+0.15%) | 350 |
| 5 Dec 2016 | INR | 684 | 690 | 670 | 680 | 340 | -4 (-0.58%) | 1,038 |
| 2 Dec 2016 | INR | 690 | 690 | 677.2 | 684 | 342 | +0.85 (+0.12%) | 3,437 |
| 1 Dec 2016 | INR | 708 | 708 | 676 | 683.15 | 341.575 | -14.8 (-2.12%) | 3,373 |
| 30 Nov 2016 | INR | 697 | 703 | 676 | 697.95 | 348.975 | +7.2 (+1.04%) | 1,730 |
| 29 Nov 2016 | INR | 700 | 700 | 681.25 | 690.75 | 345.375 | -1.45 (-0.21%) | 1,853 |
| 28 Nov 2016 | INR | 675 | 700 | 668.3 | 692.2 | 346.1 | +19.7 (+2.93%) | 607 |
| 25 Nov 2016 | INR | 651 | 675 | 645 | 672.5 | 336.25 | +24 (+3.70%) | 969 |
| 24 Nov 2016 | INR | 651 | 675 | 630 | 648.5 | 324.25 | -19.15 (-2.87%) | 1,404 |
| 23 Nov 2016 | INR | 633.25 | 669 | 633.25 | 667.65 | 333.825 | +26.9 (+4.20%) | 360 |
