| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 480 | 480 | 473 | 473.15 | 473.15 | -6.15 (-1.28%) | 2,179 |
| 3 Jan 2017 | INR | 475 | 483 | 470 | 479.3 | 479.3 | +9.95 (+2.12%) | 1,170 |
| 2 Jan 2017 | INR | 467.15 | 476.5 | 465 | 469.35 | 469.35 | +4.3 (+0.92%) | 735 |
| 30 Dec 2016 | INR | 462 | 475.25 | 460.15 | 465.05 | 465.05 | -1.85 (-0.40%) | 474 |
| 29 Dec 2016 | INR | 467.7 | 473 | 464.35 | 466.9 | 466.9 | -2.95 (-0.63%) | 581 |
| 28 Dec 2016 | INR | 473.5 | 477.7 | 466.1 | 469.85 | 469.85 | +3.5 (+0.75%) | 1,467 |
| 27 Dec 2016 | INR | 469.85 | 481.1 | 455.1 | 466.35 | 466.35 | +2.85 (+0.61%) | 3,127 |
| 26 Dec 2016 | INR | 465 | 469.4 | 463 | 463.5 | 463.5 | -2.75 (-0.59%) | 474 |
| 23 Dec 2016 | INR | 473.15 | 473.15 | 465 | 466.25 | 466.25 | -3.7 (-0.79%) | 464 |
| 22 Dec 2016 | INR | 473.95 | 474 | 468 | 469.95 | 469.95 | -1.15 (-0.24%) | 11,089 |
| 21 Dec 2016 | INR | 473.55 | 480 | 470 | 471.1 | 471.1 | -2.55 (-0.54%) | 828 |
| 20 Dec 2016 | INR | 488.65 | 488.65 | 470.3 | 473.65 | 473.65 | -9.55 (-1.98%) | 2,855 |
| 19 Dec 2016 | INR | 492 | 492 | 480 | 483.2 | 483.2 | -2.85 (-0.59%) | 47,484 |
| 16 Dec 2016 | INR | 485 | 493.4 | 482 | 486.05 | 486.05 | -4.2 (-0.86%) | 3,006 |
| 15 Dec 2016 | INR | 488.55 | 496 | 472.6 | 490.25 | 490.25 | -1.6 (-0.33%) | 19,495 |
| 14 Dec 2016 | INR | 490.5 | 498 | 481.2 | 491.85 | 491.85 | +1.3 (+0.27%) | 41,186 |
| 13 Dec 2016 | INR | 482 | 519 | 482 | 490.55 | 490.55 | +11.5 (+2.40%) | 191,173 |
| 12 Dec 2016 | INR | 483 | 483 | 478.1 | 479.05 | 479.05 | +3.7 (+0.78%) | 271 |
| 9 Dec 2016 | INR | 480 | 480 | 474 | 475.35 | 475.35 | -4.9 (-1.02%) | 796 |
| 8 Dec 2016 | INR | 480.75 | 481.9 | 477 | 480.25 | 480.25 | +5 (+1.05%) | 528 |
| 7 Dec 2016 | INR | 478 | 479.35 | 472 | 475.25 | 475.25 | -2.4 (-0.50%) | 1,475 |
| 6 Dec 2016 | INR | 480 | 481.4 | 476.5 | 477.65 | 477.65 | -0.4 (-0.08%) | 216 |
| 5 Dec 2016 | INR | 477.7 | 480 | 475 | 478.05 | 478.05 | +0.55 (+0.12%) | 539 |
| 2 Dec 2016 | INR | 485 | 485 | 473.1 | 477.5 | 477.5 | -3.5 (-0.73%) | 1,165 |
| 1 Dec 2016 | INR | 491.5 | 491.5 | 480 | 481 | 481 | -6.55 (-1.34%) | 2,843 |
| 30 Nov 2016 | INR | 492 | 492 | 485 | 487.55 | 487.55 | -4.25 (-0.86%) | 1,222 |
| 29 Nov 2016 | INR | 490 | 499 | 489.1 | 491.8 | 491.8 | +4.95 (+1.02%) | 982 |
| 28 Nov 2016 | INR | 487.4 | 491 | 482.15 | 486.85 | 486.85 | -4.85 (-0.99%) | 845 |
| 25 Nov 2016 | INR | 491.05 | 496.6 | 484.65 | 491.7 | 491.7 | +4.55 (+0.93%) | 2,315 |
| 24 Nov 2016 | INR | 487 | 492 | 484 | 487.15 | 487.15 | -2.85 (-0.58%) | 319 |
