| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 687.45 | 694 | 685 | 691.8 | 691.8 | +7.05 (+1.03%) | 3,320 |
| 3 Jan 2017 | INR | 682.5 | 686 | 678.45 | 684.75 | 684.75 | +8.65 (+1.28%) | 11,454 |
| 2 Jan 2017 | INR | 684.9 | 684.9 | 669 | 676.1 | 676.1 | +2.25 (+0.33%) | 8,781 |
| 30 Dec 2016 | INR | 680 | 684.9 | 671 | 673.85 | 673.85 | -6.5 (-0.96%) | 4,485 |
| 29 Dec 2016 | INR | 679.95 | 681 | 676 | 680.35 | 680.35 | +2.65 (+0.39%) | 1,780 |
| 28 Dec 2016 | INR | 675.6 | 682.95 | 673 | 677.7 | 677.7 | +2.15 (+0.32%) | 2,337 |
| 27 Dec 2016 | INR | 676.2 | 679.9 | 671.1 | 675.55 | 675.55 | -0.8 (-0.12%) | 2,997 |
| 26 Dec 2016 | INR | 679 | 690.8 | 670.5 | 676.35 | 676.35 | -3.8 (-0.56%) | 4,216 |
| 23 Dec 2016 | INR | 675 | 695 | 667 | 680.15 | 680.15 | +15.4 (+2.32%) | 6,869 |
| 22 Dec 2016 | INR | 676 | 676 | 660.25 | 664.75 | 664.75 | -7 (-1.04%) | 5,564 |
| 21 Dec 2016 | INR | 680 | 685.9 | 669 | 671.75 | 671.75 | -7.05 (-1.04%) | 3,062 |
| 20 Dec 2016 | INR | 691.25 | 691.25 | 676 | 678.8 | 678.8 | -7.55 (-1.10%) | 3,110 |
| 19 Dec 2016 | INR | 690 | 696.05 | 682.3 | 686.35 | 686.35 | -2 (-0.29%) | 4,240 |
| 16 Dec 2016 | INR | 701 | 702.7 | 685 | 688.35 | 688.35 | -6.1 (-0.88%) | 7,473 |
| 15 Dec 2016 | INR | 691 | 705.85 | 691 | 694.45 | 694.45 | -1.85 (-0.27%) | 5,608 |
| 14 Dec 2016 | INR | 694.9 | 708.9 | 686 | 696.3 | 696.3 | +15.45 (+2.27%) | 18,355 |
| 13 Dec 2016 | INR | 685 | 685 | 679 | 680.85 | 680.85 | -0.8 (-0.12%) | 1,424 |
| 12 Dec 2016 | INR | 689.8 | 690 | 681 | 681.65 | 681.65 | -4.9 (-0.71%) | 3,067 |
| 9 Dec 2016 | INR | 694 | 694 | 684.1 | 686.55 | 686.55 | -6.3 (-0.91%) | 2,038 |
| 8 Dec 2016 | INR | 694.75 | 697.7 | 689.15 | 692.85 | 692.85 | +6.7 (+0.98%) | 2,287 |
| 7 Dec 2016 | INR | 695 | 695.05 | 685 | 686.15 | 686.15 | -6.8 (-0.98%) | 2,150 |
| 6 Dec 2016 | INR | 698 | 698.4 | 690 | 692.95 | 692.95 | +0.5 (+0.07%) | 2,563 |
| 5 Dec 2016 | INR | 708 | 708 | 689.5 | 692.45 | 692.45 | -5.8 (-0.83%) | 2,952 |
| 2 Dec 2016 | INR | 705 | 712.7 | 696.8 | 698.25 | 698.25 | -4.65 (-0.66%) | 6,947 |
| 1 Dec 2016 | INR | 702.5 | 715 | 691 | 702.9 | 702.9 | +7 (+1.01%) | 19,481 |
| 30 Nov 2016 | INR | 690.75 | 699 | 690.55 | 695.9 | 695.9 | +5.15 (+0.75%) | 5,465 |
| 29 Nov 2016 | INR | 694 | 698 | 686.5 | 690.75 | 690.75 | -2.75 (-0.40%) | 4,898 |
| 28 Nov 2016 | INR | 669.95 | 695.15 | 669.95 | 693.5 | 693.5 | +22.1 (+3.29%) | 10,562 |
| 25 Nov 2016 | INR | 671 | 674.95 | 665 | 671.4 | 671.4 | +6.85 (+1.03%) | 5,888 |
| 24 Nov 2016 | INR | 655.05 | 672 | 655 | 664.55 | 664.55 | -0.5 (-0.08%) | 4,522 |
