| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 495 | 496 | 482 | 484.45 | 484.45 | -4.45 (-0.91%) | 2,170 |
| 3 Jan 2017 | INR | 500.2 | 500.2 | 487.05 | 488.9 | 488.9 | -6.4 (-1.29%) | 912 |
| 2 Jan 2017 | INR | 497 | 500.2 | 493.35 | 495.3 | 495.3 | +1.9 (+0.39%) | 679 |
| 30 Dec 2016 | INR | 502.45 | 504.05 | 492 | 493.4 | 493.4 | +0.9 (+0.18%) | 1,515 |
| 29 Dec 2016 | INR | 498.9 | 505 | 492 | 492.5 | 492.5 | -0.2 (-0.04%) | 1,764 |
| 28 Dec 2016 | INR | 485 | 503.4 | 484.35 | 492.7 | 492.7 | +12.7 (+2.65%) | 2,250 |
| 27 Dec 2016 | INR | 465 | 484.5 | 460.05 | 480 | 480 | +11.4 (+2.43%) | 731 |
| 26 Dec 2016 | INR | 474 | 475 | 465 | 468.6 | 468.6 | -1.05 (-0.22%) | 191 |
| 23 Dec 2016 | INR | 480 | 480 | 465 | 469.65 | 469.65 | -1.9 (-0.40%) | 1,622 |
| 22 Dec 2016 | INR | 488 | 488 | 465.1 | 471.55 | 471.55 | -8 (-1.67%) | 2,463 |
| 21 Dec 2016 | INR | 485 | 487.2 | 477.2 | 479.55 | 479.55 | -7.35 (-1.51%) | 602 |
| 20 Dec 2016 | INR | 490.85 | 494.5 | 481.8 | 486.9 | 486.9 | -4.75 (-0.97%) | 3,341 |
| 19 Dec 2016 | INR | 496.2 | 497.05 | 487.5 | 491.65 | 491.65 | -2.6 (-0.53%) | 623 |
| 16 Dec 2016 | INR | 500.5 | 502 | 492.1 | 494.25 | 494.25 | -3.95 (-0.79%) | 450 |
| 15 Dec 2016 | INR | 501.05 | 502.9 | 485.2 | 498.2 | 498.2 | -3.25 (-0.65%) | 816 |
| 14 Dec 2016 | INR | 498 | 502.5 | 497 | 501.45 | 501.45 | +1.1 (+0.22%) | 575 |
| 13 Dec 2016 | INR | 490 | 508.8 | 490 | 500.35 | 500.35 | +9.75 (+1.99%) | 7,645 |
| 12 Dec 2016 | INR | 499.05 | 499.1 | 490 | 490.6 | 490.6 | -7 (-1.41%) | 652 |
| 9 Dec 2016 | INR | 500 | 507.45 | 490 | 497.6 | 497.6 | -3.55 (-0.71%) | 3,603 |
| 8 Dec 2016 | INR | 506.2 | 508.3 | 496.9 | 501.15 | 501.15 | +2.55 (+0.51%) | 1,352 |
| 7 Dec 2016 | INR | 507.2 | 508.8 | 495.1 | 498.6 | 498.6 | -4.35 (-0.86%) | 1,164 |
| 6 Dec 2016 | INR | 504.9 | 508.95 | 500 | 502.95 | 502.95 | +0.15 (+0.03%) | 2,248 |
| 5 Dec 2016 | INR | 497 | 504.95 | 496 | 502.8 | 502.8 | +3.9 (+0.78%) | 2,454 |
| 2 Dec 2016 | INR | 501.25 | 509.75 | 497.05 | 498.9 | 498.9 | -5.55 (-1.10%) | 2,445 |
| 1 Dec 2016 | INR | 517.9 | 518 | 500.4 | 504.45 | 504.45 | -12.5 (-2.42%) | 1,815 |
| 30 Nov 2016 | INR | 500 | 544 | 498 | 516.95 | 516.95 | +20.3 (+4.09%) | 13,584 |
| 29 Nov 2016 | INR | 497 | 504.5 | 496 | 496.65 | 496.65 | -0.95 (-0.19%) | 21,113 |
| 28 Nov 2016 | INR | 495.6 | 502.1 | 490 | 497.6 | 497.6 | -0.95 (-0.19%) | 5,301 |
| 25 Nov 2016 | INR | 499 | 504 | 493.7 | 498.55 | 498.55 | -2.05 (-0.41%) | 2,334 |
| 24 Nov 2016 | INR | 499.2 | 507.45 | 495 | 500.6 | 500.6 | +1.1 (+0.22%) | 2,631 |
