| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 627 | 638.5 | 625 | 627.45 | 627.45 | +1.95 (+0.31%) | 41,968 |
| 3 Jan 2017 | INR | 627.8 | 632.7 | 622.8 | 625.5 | 625.5 | -4.25 (-0.67%) | 31,022 |
| 2 Jan 2017 | INR | 627.25 | 633 | 620.8 | 629.75 | 629.75 | +1.9 (+0.30%) | 24,605 |
| 30 Dec 2016 | INR | 619 | 632.2 | 613.45 | 627.85 | 627.85 | +11.55 (+1.87%) | 29,028 |
| 29 Dec 2016 | INR | 605 | 619.8 | 599 | 616.3 | 616.3 | +10.65 (+1.76%) | 31,123 |
| 28 Dec 2016 | INR | 618.5 | 625.75 | 603 | 605.65 | 605.65 | -12.85 (-2.08%) | 40,915 |
| 27 Dec 2016 | INR | 601.25 | 620.7 | 596 | 618.5 | 618.5 | +15.4 (+2.55%) | 48,838 |
| 26 Dec 2016 | INR | 625.95 | 631 | 597.8 | 603.1 | 603.1 | -22.45 (-3.59%) | 79,315 |
| 23 Dec 2016 | INR | 630 | 636 | 615.2 | 625.55 | 625.55 | -1.9 (-0.30%) | 85,680 |
| 22 Dec 2016 | INR | 636 | 637 | 621.15 | 627.45 | 627.45 | -4.1 (-0.65%) | 65,081 |
| 21 Dec 2016 | INR | 633.45 | 639.9 | 630 | 631.55 | 631.55 | +1.6 (+0.25%) | 10,908 |
| 20 Dec 2016 | INR | 645 | 645 | 627.55 | 629.95 | 629.95 | -15.15 (-2.35%) | 23,256 |
| 19 Dec 2016 | INR | 648 | 652 | 641 | 645.1 | 645.1 | -3.95 (-0.61%) | 25,963 |
| 16 Dec 2016 | INR | 635 | 669.65 | 635 | 649.05 | 649.05 | +18.2 (+2.88%) | 133,683 |
| 15 Dec 2016 | INR | 620 | 634.5 | 618 | 630.85 | 630.85 | +11.15 (+1.80%) | 67,540 |
| 14 Dec 2016 | INR | 632.8 | 637.95 | 617.7 | 619.7 | 619.7 | -9.65 (-1.53%) | 30,792 |
| 13 Dec 2016 | INR | 631 | 638.35 | 626.6 | 629.35 | 629.35 | +3.2 (+0.51%) | 64,159 |
| 12 Dec 2016 | INR | 640.1 | 645.9 | 621.3 | 626.15 | 626.15 | -14.1 (-2.20%) | 24,506 |
| 9 Dec 2016 | INR | 645.55 | 650 | 634.6 | 640.25 | 640.25 | -3.45 (-0.54%) | 23,712 |
| 8 Dec 2016 | INR | 644.55 | 653.45 | 638.25 | 643.7 | 643.7 | +7.9 (+1.24%) | 31,310 |
| 7 Dec 2016 | INR | 642 | 647.35 | 628.55 | 635.8 | 635.8 | -3.7 (-0.58%) | 34,219 |
| 6 Dec 2016 | INR | 639.95 | 649 | 638.2 | 639.5 | 639.5 | +2.8 (+0.44%) | 29,885 |
| 5 Dec 2016 | INR | 628.7 | 641.6 | 628.5 | 636.7 | 636.7 | +8 (+1.27%) | 41,799 |
| 2 Dec 2016 | INR | 659.8 | 662 | 624.75 | 628.7 | 628.7 | -37.1 (-5.57%) | 67,253 |
| 1 Dec 2016 | INR | 658 | 673.4 | 654.5 | 665.8 | 665.8 | +7.6 (+1.15%) | 61,584 |
| 30 Nov 2016 | INR | 661.9 | 663.85 | 652.75 | 658.2 | 658.2 | +7.55 (+1.16%) | 88,708 |
| 29 Nov 2016 | INR | 661 | 667 | 646 | 650.65 | 650.65 | -10.7 (-1.62%) | 28,714 |
| 28 Nov 2016 | INR | 635 | 665.05 | 630 | 661.35 | 661.35 | +21.1 (+3.30%) | 99,672 |
| 25 Nov 2016 | INR | 638 | 650.1 | 636.35 | 640.25 | 640.25 | +5.85 (+0.92%) | 43,589 |
| 24 Nov 2016 | INR | 632 | 642.95 | 628.05 | 634.4 | 634.4 | -1.4 (-0.22%) | 43,676 |
