| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 472 | 475 | 467.15 | 469.6 | 469.6 | -0.75 (-0.16%) | 1,420 |
| 3 Jan 2017 | INR | 470 | 474.9 | 468 | 470.35 | 470.35 | -4 (-0.84%) | 1,215 |
| 2 Jan 2017 | INR | 474 | 475 | 467 | 474.35 | 474.35 | +5.35 (+1.14%) | 1,277 |
| 30 Dec 2016 | INR | 462.1 | 476 | 462.1 | 469 | 469 | +3.6 (+0.77%) | 221 |
| 29 Dec 2016 | INR | 475 | 477 | 462 | 465.4 | 465.4 | -7.8 (-1.65%) | 1,243 |
| 28 Dec 2016 | INR | 461 | 476 | 461 | 473.2 | 473.2 | +10.9 (+2.36%) | 4,554 |
| 27 Dec 2016 | INR | 466.65 | 466.65 | 452.05 | 462.3 | 462.3 | +2.9 (+0.63%) | 655 |
| 26 Dec 2016 | INR | 452 | 467.5 | 445 | 459.4 | 459.4 | +3.5 (+0.77%) | 810 |
| 23 Dec 2016 | INR | 455.15 | 461.9 | 447.1 | 455.9 | 455.9 | +4.75 (+1.05%) | 834 |
| 22 Dec 2016 | INR | 456.05 | 456.05 | 449.15 | 451.15 | 451.15 | -12.55 (-2.71%) | 2,991 |
| 21 Dec 2016 | INR | 470 | 470 | 457 | 463.7 | 463.7 | +8.55 (+1.88%) | 793 |
| 20 Dec 2016 | INR | 458 | 467 | 450.55 | 455.15 | 455.15 | -6.7 (-1.45%) | 2,065 |
| 19 Dec 2016 | INR | 468 | 470 | 460.1 | 461.85 | 461.85 | -8.1 (-1.72%) | 626 |
| 16 Dec 2016 | INR | 470 | 470 | 460.25 | 469.95 | 469.95 | +10.55 (+2.30%) | 616 |
| 15 Dec 2016 | INR | 470 | 471 | 457.05 | 459.4 | 459.4 | -4.1 (-0.88%) | 574 |
| 14 Dec 2016 | INR | 471 | 471 | 461.5 | 463.5 | 463.5 | -6.5 (-1.38%) | 697 |
| 13 Dec 2016 | INR | 465 | 470 | 463 | 470 | 470 | -0.15 (-0.03%) | 1,830 |
| 12 Dec 2016 | INR | 464 | 474 | 464 | 470.15 | 470.15 | +5.95 (+1.28%) | 2,215 |
| 9 Dec 2016 | INR | 462.9 | 474 | 462.9 | 464.2 | 464.2 | +2.8 (+0.61%) | 1,377 |
| 8 Dec 2016 | INR | 460 | 465 | 455 | 461.4 | 461.4 | +11.35 (+2.52%) | 946 |
| 7 Dec 2016 | INR | 458 | 465.6 | 444 | 450.05 | 450.05 | -10.15 (-2.21%) | 2,582 |
| 6 Dec 2016 | INR | 463.9 | 469 | 460 | 460.2 | 460.2 | -3.65 (-0.79%) | 1,757 |
| 5 Dec 2016 | INR | 460 | 464.1 | 460 | 463.85 | 463.85 | -1.1 (-0.24%) | 532 |
| 2 Dec 2016 | INR | 470 | 473 | 462.2 | 464.95 | 464.95 | -10.05 (-2.12%) | 1,038 |
| 1 Dec 2016 | INR | 483.95 | 499.4 | 475 | 475 | 475 | -4.45 (-0.93%) | 2,201 |
| 30 Nov 2016 | INR | 467 | 480.9 | 467 | 479.45 | 479.45 | +10.5 (+2.24%) | 761 |
| 29 Nov 2016 | INR | 470 | 477 | 462.5 | 468.95 | 468.95 | -5 (-1.05%) | 4,141 |
| 28 Nov 2016 | INR | 465.05 | 475 | 465 | 473.95 | 473.95 | +1.4 (+0.30%) | 622 |
| 25 Nov 2016 | INR | 489.95 | 489.95 | 456.1 | 472.55 | 472.55 | +16.6 (+3.64%) | 2,742 |
| 24 Nov 2016 | INR | 457 | 459.9 | 450 | 455.95 | 455.95 | -3.3 (-0.72%) | 832 |
