| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 660 | 678 | 660 | 675.1 | 675.1 | +11.4 (+1.72%) | 6,573 |
| 3 Jan 2017 | INR | 677 | 677 | 657.3 | 663.7 | 663.7 | -5.8 (-0.87%) | 1,861 |
| 2 Jan 2017 | INR | 634.95 | 675 | 633.5 | 669.5 | 669.5 | +39.6 (+6.29%) | 8,511 |
| 30 Dec 2016 | INR | 625 | 647.2 | 625 | 629.9 | 629.9 | +11.1 (+1.79%) | 2,420 |
| 29 Dec 2016 | INR | 614.45 | 636.3 | 611.05 | 618.8 | 618.8 | +2.85 (+0.46%) | 6,206 |
| 28 Dec 2016 | INR | 630 | 638 | 613.95 | 615.95 | 615.95 | -12.5 (-1.99%) | 2,322 |
| 27 Dec 2016 | INR | 630 | 636 | 620 | 628.45 | 628.45 | +2.45 (+0.39%) | 7,745 |
| 26 Dec 2016 | INR | 630 | 632.65 | 619 | 626 | 626 | -9.7 (-1.53%) | 1,956 |
| 23 Dec 2016 | INR | 620.7 | 642 | 615 | 635.7 | 635.7 | +11.85 (+1.90%) | 2,760 |
| 22 Dec 2016 | INR | 615.1 | 633 | 614.35 | 623.85 | 623.85 | +2.5 (+0.40%) | 5,851 |
| 21 Dec 2016 | INR | 615.6 | 624.85 | 612.05 | 621.35 | 621.35 | +5.35 (+0.87%) | 1,302 |
| 20 Dec 2016 | INR | 620 | 622.5 | 612 | 616 | 616 | -1.5 (-0.24%) | 881 |
| 19 Dec 2016 | INR | 619 | 625 | 610 | 617.5 | 617.5 | +5 (+0.82%) | 2,744 |
| 16 Dec 2016 | INR | 610.95 | 623 | 608.9 | 612.5 | 612.5 | -5.85 (-0.95%) | 6,363 |
| 15 Dec 2016 | INR | 627.9 | 633.15 | 610.7 | 618.35 | 618.35 | -6.6 (-1.06%) | 27,968 |
| 14 Dec 2016 | INR | 615.75 | 627.9 | 615.75 | 624.95 | 624.95 | +10.6 (+1.73%) | 2,280 |
| 13 Dec 2016 | INR | 630 | 635 | 610.5 | 614.35 | 614.35 | -20.4 (-3.21%) | 4,563 |
| 12 Dec 2016 | INR | 640 | 643.2 | 630.05 | 634.75 | 634.75 | -5.45 (-0.85%) | 489 |
| 9 Dec 2016 | INR | 645.3 | 648 | 636 | 640.2 | 640.2 | -10.4 (-1.60%) | 2,055 |
| 8 Dec 2016 | INR | 653 | 661.2 | 649.1 | 650.6 | 650.6 | -1.7 (-0.26%) | 1,921 |
| 7 Dec 2016 | INR | 659 | 661 | 646.05 | 652.3 | 652.3 | +2.7 (+0.42%) | 1,374 |
| 6 Dec 2016 | INR | 655 | 661.9 | 636 | 649.6 | 649.6 | -7.95 (-1.21%) | 2,474 |
| 5 Dec 2016 | INR | 660 | 666.5 | 654 | 657.55 | 657.55 | +0.2 (+0.03%) | 1,726 |
| 2 Dec 2016 | INR | 660 | 666 | 649.5 | 657.35 | 657.35 | -7.75 (-1.17%) | 8,208 |
| 1 Dec 2016 | INR | 668.95 | 678.9 | 656.25 | 665.1 | 665.1 | +0.05 (+0.01%) | 4,324 |
| 30 Nov 2016 | INR | 673 | 675.8 | 658 | 665.05 | 665.05 | +0.85 (+0.13%) | 4,943 |
| 29 Nov 2016 | INR | 670 | 681.15 | 660 | 664.2 | 664.2 | +1.6 (+0.24%) | 6,668 |
| 28 Nov 2016 | INR | 672 | 693 | 654 | 662.6 | 662.6 | -6.75 (-1.01%) | 7,610 |
| 25 Nov 2016 | INR | 665 | 677.3 | 646.95 | 669.35 | 669.35 | +9.1 (+1.38%) | 5,177 |
| 24 Nov 2016 | INR | 667.05 | 667.25 | 654.05 | 660.25 | 660.25 | -7.45 (-1.12%) | 5,392 |
