| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 594.9 | 594.9 | 570 | 575.05 | 575.05 | +7.55 (+1.33%) | 8,618 |
| 3 Jan 2017 | INR | 560 | 576.8 | 560 | 567.5 | 567.5 | +9.25 (+1.66%) | 18,516 |
| 2 Jan 2017 | INR | 549.95 | 562.9 | 547.15 | 558.25 | 558.25 | +11.95 (+2.19%) | 19,114 |
| 30 Dec 2016 | INR | 538 | 559.95 | 532 | 546.3 | 546.3 | +8.55 (+1.59%) | 11,599 |
| 29 Dec 2016 | INR | 522 | 541.3 | 519.9 | 537.75 | 537.75 | +11.75 (+2.23%) | 8,708 |
| 28 Dec 2016 | INR | 521.7 | 528.25 | 518.05 | 526 | 526 | +6.35 (+1.22%) | 17,047 |
| 27 Dec 2016 | INR | 507 | 528 | 507 | 519.65 | 519.65 | +13.25 (+2.62%) | 658,873 |
| 26 Dec 2016 | INR | 525 | 525 | 500 | 506.4 | 506.4 | -23.2 (-4.38%) | 12,548 |
| 23 Dec 2016 | INR | 517 | 538 | 512.8 | 529.6 | 529.6 | +8.55 (+1.64%) | 13,634 |
| 22 Dec 2016 | INR | 538.8 | 543 | 513.75 | 521.05 | 521.05 | -16.25 (-3.02%) | 14,164 |
| 21 Dec 2016 | INR | 524 | 540 | 523.5 | 537.3 | 537.3 | +17.95 (+3.46%) | 24,943 |
| 20 Dec 2016 | INR | 520.5 | 525 | 512.45 | 519.35 | 519.35 | -2.55 (-0.49%) | 5,441 |
| 19 Dec 2016 | INR | 525 | 526.5 | 518.1 | 521.9 | 521.9 | -3.05 (-0.58%) | 460,459 |
| 16 Dec 2016 | INR | 525 | 530 | 511.25 | 524.95 | 524.95 | +4.9 (+0.94%) | 11,666 |
| 15 Dec 2016 | INR | 525.3 | 532 | 516 | 520.05 | 520.05 | -3.15 (-0.60%) | 162,158 |
| 14 Dec 2016 | INR | 536.6 | 539 | 518.95 | 523.2 | 523.2 | -10 (-1.88%) | 15,860 |
| 13 Dec 2016 | INR | 558.2 | 561.2 | 528 | 533.2 | 533.2 | -28.05 (-5.00%) | 25,191 |
| 12 Dec 2016 | INR | 564.55 | 570 | 559.75 | 561.25 | 561.25 | -0.95 (-0.17%) | 2,626 |
| 9 Dec 2016 | INR | 563.55 | 566 | 558.5 | 562.2 | 562.2 | +0.55 (+0.10%) | 4,712 |
| 8 Dec 2016 | INR | 568.45 | 570 | 558 | 561.65 | 561.65 | +1.6 (+0.29%) | 13,192 |
| 7 Dec 2016 | INR | 574.05 | 574.05 | 558 | 560.05 | 560.05 | -14.6 (-2.54%) | 2,939 |
| 6 Dec 2016 | INR | 573 | 587 | 569 | 574.65 | 574.65 | +5.15 (+0.90%) | 4,399 |
| 5 Dec 2016 | INR | 583.5 | 586.5 | 565.25 | 569.5 | 569.5 | -15.05 (-2.57%) | 7,434 |
| 2 Dec 2016 | INR | 595 | 595 | 578.65 | 584.55 | 584.55 | -15.55 (-2.59%) | 4,415 |
| 1 Dec 2016 | INR | 610 | 619.1 | 592 | 600.1 | 600.1 | -8.75 (-1.44%) | 7,549 |
| 30 Nov 2016 | INR | 585 | 619.95 | 585 | 608.85 | 608.85 | +30.55 (+5.28%) | 12,974 |
| 29 Nov 2016 | INR | 582 | 596.95 | 574 | 578.3 | 578.3 | -5.3 (-0.91%) | 9,200 |
| 28 Nov 2016 | INR | 576 | 590.45 | 573 | 583.6 | 583.6 | +5.6 (+0.97%) | 11,331 |
| 25 Nov 2016 | INR | 570.5 | 590.05 | 562.35 | 578 | 578 | +14.4 (+2.56%) | 15,073 |
| 24 Nov 2016 | INR | 559 | 574.35 | 551 | 563.6 | 563.6 | +2.95 (+0.53%) | 24,450 |
