| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 494.15 | 495 | 490 | 491.75 | 245.875 | +0.25 (+0.05%) | 5,998 |
| 3 Jan 2017 | INR | 492.65 | 493 | 489.45 | 491.5 | 245.75 | +1.25 (+0.25%) | 759 |
| 2 Jan 2017 | INR | 491.35 | 495.85 | 488.1 | 490.25 | 245.125 | -0.7 (-0.14%) | 3,713 |
| 30 Dec 2016 | INR | 490 | 494.8 | 488 | 490.95 | 245.475 | +0.95 (+0.19%) | 1,668 |
| 29 Dec 2016 | INR | 488 | 494.45 | 483.45 | 490 | 245 | +3.55 (+0.73%) | 5,779 |
| 28 Dec 2016 | INR | 485 | 492.85 | 484.5 | 486.45 | 243.225 | +3.55 (+0.74%) | 3,395 |
| 27 Dec 2016 | INR | 484 | 488.85 | 479.5 | 482.9 | 241.45 | +4 (+0.84%) | 2,443 |
| 26 Dec 2016 | INR | 485 | 486 | 475.35 | 478.9 | 239.45 | -6.7 (-1.38%) | 2,385 |
| 23 Dec 2016 | INR | 484.8 | 490 | 441 | 485.6 | 242.8 | +0.6 (+0.12%) | 2,038 |
| 22 Dec 2016 | INR | 481.15 | 489.85 | 475.75 | 485 | 242.5 | +1.25 (+0.26%) | 1,186 |
| 21 Dec 2016 | INR | 485 | 492 | 481.35 | 483.75 | 241.875 | -1.25 (-0.26%) | 1,841 |
| 20 Dec 2016 | INR | 488.1 | 490 | 481.7 | 485 | 242.5 | -3.4 (-0.70%) | 16,011 |
| 19 Dec 2016 | INR | 493.5 | 493.5 | 484 | 488.4 | 244.2 | -10.9 (-2.18%) | 10,542 |
| 16 Dec 2016 | INR | 494.3 | 500 | 488.45 | 499.3 | 249.65 | +4.85 (+0.98%) | 2,105 |
| 15 Dec 2016 | INR | 482.6 | 496.95 | 482.6 | 494.45 | 247.225 | +10.15 (+2.10%) | 1,624 |
| 14 Dec 2016 | INR | 490.25 | 490.25 | 482 | 484.3 | 242.15 | -5.95 (-1.21%) | 2,834 |
| 13 Dec 2016 | INR | 490 | 492 | 482 | 490.25 | 245.125 | +2.7 (+0.55%) | 1,297 |
| 12 Dec 2016 | INR | 484.95 | 511 | 478 | 487.55 | 243.775 | +3.4 (+0.70%) | 3,385 |
| 9 Dec 2016 | INR | 490 | 490 | 480 | 484.15 | 242.075 | +0.75 (+0.16%) | 2,780 |
| 8 Dec 2016 | INR | 484.95 | 489.95 | 480 | 483.4 | 241.7 | +2.85 (+0.59%) | 1,608 |
| 7 Dec 2016 | INR | 485 | 488 | 476 | 480.55 | 240.275 | -0.15 (-0.03%) | 7,381 |
| 6 Dec 2016 | INR | 495 | 495 | 480 | 480.7 | 240.35 | -6.9 (-1.42%) | 2,449 |
| 5 Dec 2016 | INR | 496.6 | 496.6 | 484 | 487.6 | 243.8 | -2.4 (-0.49%) | 2,453 |
| 2 Dec 2016 | INR | 506.7 | 507 | 477.55 | 490 | 245 | -10.95 (-2.19%) | 5,125 |
| 1 Dec 2016 | INR | 509 | 509 | 500 | 500.95 | 250.475 | -11 (-2.15%) | 2,243 |
| 30 Nov 2016 | INR | 510 | 515 | 507 | 511.95 | 255.975 | +7.15 (+1.42%) | 1,355 |
| 29 Nov 2016 | INR | 512 | 518 | 502 | 504.8 | 252.4 | -10.2 (-1.98%) | 4,630 |
| 28 Nov 2016 | INR | 511 | 523.2 | 511 | 515 | 257.5 | -1.9 (-0.37%) | 1,535 |
| 25 Nov 2016 | INR | 507 | 536.05 | 501.15 | 516.9 | 258.45 | +17.85 (+3.58%) | 13,173 |
| 24 Nov 2016 | INR | 500.8 | 505.75 | 496 | 499.05 | 249.525 | -1.65 (-0.33%) | 5,418 |
