| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 509.55 | 510 | 500 | 502 | 502 | 0.0 (0.0%) | 510 |
| 3 Jan 2017 | INR | 503.1 | 503.5 | 500.1 | 502 | 502 | +1.15 (+0.23%) | 439 |
| 2 Jan 2017 | INR | 508.1 | 508.1 | 499.9 | 500.85 | 500.85 | -3.15 (-0.63%) | 175 |
| 30 Dec 2016 | INR | 503 | 504 | 501 | 504 | 504 | -1 (-0.20%) | 23 |
| 29 Dec 2016 | INR | 505 | 508 | 505 | 505 | 505 | -3.2 (-0.63%) | 197 |
| 28 Dec 2016 | INR | 495 | 515 | 495 | 508.2 | 508.2 | +8.05 (+1.61%) | 233 |
| 27 Dec 2016 | INR | 498.55 | 509.4 | 493 | 500.15 | 500.15 | -0.15 (-0.03%) | 289 |
| 26 Dec 2016 | INR | 510 | 512 | 498.55 | 500.3 | 500.3 | -12.6 (-2.46%) | 356 |
| 23 Dec 2016 | INR | 515 | 521.25 | 507 | 512.9 | 512.9 | +12.9 (+2.58%) | 1,034 |
| 22 Dec 2016 | INR | 507.9 | 510 | 500 | 500 | 500 | -4.4 (-0.87%) | 210 |
| 21 Dec 2016 | INR | 512 | 517 | 501 | 504.4 | 504.4 | -7.6 (-1.48%) | 556 |
| 20 Dec 2016 | INR | 517.95 | 517.95 | 511.6 | 512 | 512 | +2.75 (+0.54%) | 87 |
| 19 Dec 2016 | INR | 518 | 518 | 509.15 | 509.25 | 509.25 | -7.2 (-1.39%) | 426 |
| 16 Dec 2016 | INR | 523 | 523 | 509.1 | 516.45 | 516.45 | +9.6 (+1.89%) | 1,750 |
| 15 Dec 2016 | INR | 521 | 521 | 500.05 | 506.85 | 506.85 | -9.8 (-1.90%) | 1,887 |
| 14 Dec 2016 | INR | 517 | 522 | 505 | 516.65 | 516.65 | -0.35 (-0.07%) | 608 |
| 13 Dec 2016 | INR | 522 | 522 | 517 | 517 | 517 | -7.9 (-1.51%) | 131 |
| 12 Dec 2016 | INR | 522.1 | 524.9 | 518.1 | 524.9 | 524.9 | +0.7 (+0.13%) | 180 |
| 9 Dec 2016 | INR | 526.95 | 529 | 515 | 524.2 | 524.2 | +1.85 (+0.35%) | 549 |
| 8 Dec 2016 | INR | 521.2 | 532.7 | 520 | 522.35 | 522.35 | +10.6 (+2.07%) | 752 |
| 7 Dec 2016 | INR | 530 | 534.9 | 503.05 | 511.75 | 511.75 | -13.3 (-2.53%) | 760 |
| 6 Dec 2016 | INR | 512.9 | 532.5 | 509 | 525.05 | 525.05 | +5.2 (+1.00%) | 503 |
| 5 Dec 2016 | INR | 517.95 | 520 | 515.35 | 519.85 | 519.85 | +5.55 (+1.08%) | 353 |
| 2 Dec 2016 | INR | 520 | 522.65 | 510 | 514.3 | 514.3 | -6.25 (-1.20%) | 532 |
| 1 Dec 2016 | INR | 539.5 | 544.95 | 518.2 | 520.55 | 520.55 | -6.05 (-1.15%) | 561 |
| 30 Nov 2016 | INR | 515 | 538.6 | 514.95 | 526.6 | 526.6 | +22.45 (+4.45%) | 1,371 |
| 29 Nov 2016 | INR | 503.4 | 516.1 | 502 | 504.15 | 504.15 | -4.3 (-0.85%) | 1,819 |
| 28 Nov 2016 | INR | 505.5 | 516 | 501 | 508.45 | 508.45 | +5 (+0.99%) | 271 |
| 25 Nov 2016 | INR | 505.05 | 507.25 | 501 | 503.45 | 503.45 | +4.9 (+0.98%) | 932 |
| 24 Nov 2016 | INR | 498 | 503.1 | 498 | 498.55 | 498.55 | -2.6 (-0.52%) | 50 |
