| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 645.2 | 661 | 642.1 | 655.75 | 655.75 | +2.1 (+0.32%) | 513,940 |
| 3 Jan 2017 | INR | 643.6 | 657.9 | 636.5 | 653.65 | 653.65 | +15.4 (+2.41%) | 203,233 |
| 2 Jan 2017 | INR | 637 | 644.6 | 635 | 638.25 | 638.25 | +3.7 (+0.58%) | 143,477 |
| 30 Dec 2016 | INR | 637.5 | 639 | 631 | 634.55 | 634.55 | -5.1 (-0.80%) | 94,229 |
| 29 Dec 2016 | INR | 616 | 645.65 | 614.3 | 639.65 | 639.65 | +24.65 (+4.01%) | 134,220 |
| 28 Dec 2016 | INR | 619 | 619.5 | 610.95 | 615 | 615 | -0.6 (-0.10%) | 615,009 |
| 27 Dec 2016 | INR | 602.6 | 616.6 | 601.5 | 615.6 | 615.6 | +13 (+2.16%) | 46,436 |
| 26 Dec 2016 | INR | 610 | 611 | 601.3 | 602.6 | 602.6 | -8.65 (-1.42%) | 39,157 |
| 23 Dec 2016 | INR | 610 | 615.7 | 607.5 | 611.25 | 611.25 | -0.75 (-0.12%) | 33,930 |
| 22 Dec 2016 | INR | 616 | 616 | 606 | 612 | 612 | -1.6 (-0.26%) | 50,172 |
| 21 Dec 2016 | INR | 611 | 615.85 | 603.1 | 613.6 | 613.6 | +2 (+0.33%) | 104,794 |
| 20 Dec 2016 | INR | 612 | 616.5 | 609.5 | 611.6 | 611.6 | -0.2 (-0.03%) | 61,133 |
| 19 Dec 2016 | INR | 615.9 | 623.5 | 610.1 | 611.8 | 611.8 | +6.45 (+1.07%) | 76,384 |
| 16 Dec 2016 | INR | 614 | 616.5 | 604.35 | 605.35 | 605.35 | -9.75 (-1.59%) | 581,267 |
| 15 Dec 2016 | INR | 620 | 630.5 | 609.6 | 615.1 | 615.1 | -5.6 (-0.90%) | 209,433 |
| 14 Dec 2016 | INR | 629 | 632.9 | 618 | 620.7 | 620.7 | -6.35 (-1.01%) | 65,251 |
| 13 Dec 2016 | INR | 612.1 | 628.95 | 610.5 | 627.05 | 627.05 | +15.5 (+2.53%) | 64,706 |
| 12 Dec 2016 | INR | 634.1 | 634.1 | 609.6 | 611.55 | 611.55 | -23.7 (-3.73%) | 95,425 |
| 9 Dec 2016 | INR | 638.9 | 639.9 | 625.5 | 635.25 | 635.25 | -2.15 (-0.34%) | 304,944 |
| 8 Dec 2016 | INR | 636.25 | 641.95 | 632.5 | 637.4 | 637.4 | +5.4 (+0.85%) | 84,166 |
| 7 Dec 2016 | INR | 616 | 634 | 615.5 | 632 | 632 | +18.65 (+3.04%) | 160,560 |
| 6 Dec 2016 | INR | 609.9 | 616.05 | 605 | 613.35 | 613.35 | +8.45 (+1.40%) | 83,440 |
| 5 Dec 2016 | INR | 608 | 616.95 | 599 | 604.9 | 604.9 | -5.15 (-0.84%) | 99,208 |
| 2 Dec 2016 | INR | 621 | 624 | 606.5 | 610.05 | 610.05 | -19.85 (-3.15%) | 500,619 |
| 1 Dec 2016 | INR | 640 | 640 | 619.3 | 629.9 | 629.9 | -14.15 (-2.20%) | 246,088 |
| 30 Nov 2016 | INR | 645 | 650.55 | 636.25 | 644.05 | 644.05 | +0.85 (+0.13%) | 94,419 |
| 29 Nov 2016 | INR | 663 | 663 | 642 | 643.2 | 643.2 | -8 (-1.23%) | 63,573 |
| 28 Nov 2016 | INR | 639.65 | 663.85 | 639.65 | 651.2 | 651.2 | +11.55 (+1.81%) | 108,506 |
| 25 Nov 2016 | INR | 640 | 647.25 | 636 | 639.65 | 639.65 | +0.6 (+0.09%) | 46,821 |
| 24 Nov 2016 | INR | 629 | 643.75 | 627.05 | 639.05 | 639.05 | +4.9 (+0.77%) | 77,110 |
