| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 570.5 | 579.1 | 570.5 | 576.3 | 576.3 | +1.65 (+0.29%) | 1,594 |
| 3 Jan 2017 | INR | 575 | 584 | 568 | 574.65 | 574.65 | -0.85 (-0.15%) | 4,208 |
| 2 Jan 2017 | INR | 561 | 577 | 558.9 | 575.5 | 575.5 | +16.7 (+2.99%) | 4,128 |
| 30 Dec 2016 | INR | 550 | 564 | 550 | 558.8 | 558.8 | +6.1 (+1.10%) | 3,228 |
| 29 Dec 2016 | INR | 555 | 557.55 | 551.55 | 552.7 | 552.7 | +1.75 (+0.32%) | 1,092 |
| 28 Dec 2016 | INR | 555 | 561.15 | 549 | 550.95 | 550.95 | +1.65 (+0.30%) | 3,046 |
| 27 Dec 2016 | INR | 544 | 552.8 | 544 | 549.3 | 549.3 | +3.35 (+0.61%) | 1,487 |
| 26 Dec 2016 | INR | 548 | 548.2 | 544 | 545.95 | 545.95 | -4.85 (-0.88%) | 4,169 |
| 23 Dec 2016 | INR | 550 | 554.5 | 545.05 | 550.8 | 550.8 | -0.35 (-0.06%) | 4,765 |
| 22 Dec 2016 | INR | 554.85 | 555.5 | 550 | 551.15 | 551.15 | -5.5 (-0.99%) | 2,028 |
| 21 Dec 2016 | INR | 564.8 | 564.95 | 554.5 | 556.65 | 556.65 | -5.5 (-0.98%) | 3,261 |
| 20 Dec 2016 | INR | 560 | 566.15 | 560 | 562.15 | 562.15 | -5.15 (-0.91%) | 1,296 |
| 19 Dec 2016 | INR | 568 | 571.45 | 558.6 | 567.3 | 567.3 | +2.7 (+0.48%) | 5,247 |
| 16 Dec 2016 | INR | 568 | 572 | 564 | 564.6 | 564.6 | +1.05 (+0.19%) | 1,637 |
| 15 Dec 2016 | INR | 570 | 572.4 | 562 | 563.55 | 563.55 | -4.45 (-0.78%) | 3,278 |
| 14 Dec 2016 | INR | 575 | 578 | 565.1 | 568 | 568 | -7.15 (-1.24%) | 2,118 |
| 13 Dec 2016 | INR | 584.8 | 586 | 572 | 575.15 | 575.15 | +0.9 (+0.16%) | 2,366 |
| 12 Dec 2016 | INR | 580 | 586 | 570.1 | 574.25 | 574.25 | -2.95 (-0.51%) | 3,179 |
| 9 Dec 2016 | INR | 580 | 586 | 572 | 577.2 | 577.2 | -0.7 (-0.12%) | 6,450 |
| 8 Dec 2016 | INR | 586.45 | 598.9 | 576.1 | 577.9 | 577.9 | +1.15 (+0.20%) | 9,950 |
| 7 Dec 2016 | INR | 599.9 | 599.9 | 575 | 576.75 | 576.75 | -20.35 (-3.41%) | 6,770 |
| 6 Dec 2016 | INR | 566 | 616.35 | 565.65 | 597.1 | 597.1 | +29.7 (+5.23%) | 38,404 |
| 5 Dec 2016 | INR | 558 | 570 | 549.65 | 567.4 | 567.4 | +12.9 (+2.33%) | 3,182 |
| 2 Dec 2016 | INR | 566.3 | 568 | 553.1 | 554.5 | 554.5 | -15.9 (-2.79%) | 7,597 |
| 1 Dec 2016 | INR | 575 | 578 | 566.6 | 570.4 | 570.4 | -0.9 (-0.16%) | 4,314 |
| 30 Nov 2016 | INR | 557 | 574.4 | 557 | 571.3 | 571.3 | +14.8 (+2.66%) | 3,783 |
| 29 Nov 2016 | INR | 557 | 562 | 555.25 | 556.5 | 556.5 | +7.1 (+1.29%) | 3,390 |
| 28 Nov 2016 | INR | 544.8 | 555.95 | 542.75 | 549.4 | 549.4 | +13 (+2.42%) | 10,652 |
| 25 Nov 2016 | INR | 524.9 | 543 | 524.9 | 536.4 | 536.4 | +11.85 (+2.26%) | 2,825 |
| 24 Nov 2016 | INR | 528 | 529.8 | 522.4 | 524.55 | 524.55 | -1.9 (-0.36%) | 1,968 |
