| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 642 | 658.85 | 638 | 640.9 | 640.9 | -0.85 (-0.13%) | 8,784 |
| 3 Jan 2017 | INR | 625 | 665 | 614.65 | 641.75 | 641.75 | +21.3 (+3.43%) | 48,948 |
| 2 Jan 2017 | INR | 595 | 624.95 | 590 | 620.45 | 620.45 | +25.4 (+4.27%) | 11,598 |
| 30 Dec 2016 | INR | 608.6 | 614.9 | 591.05 | 595.05 | 595.05 | -13.15 (-2.16%) | 6,725 |
| 29 Dec 2016 | INR | 593 | 626.5 | 592 | 608.2 | 608.2 | +14.15 (+2.38%) | 44,796 |
| 28 Dec 2016 | INR | 581 | 600.2 | 581 | 594.05 | 594.05 | +7.05 (+1.20%) | 6,957 |
| 27 Dec 2016 | INR | 573.5 | 590.25 | 570.1 | 587 | 587 | +7.95 (+1.37%) | 10,781 |
| 26 Dec 2016 | INR | 575 | 582 | 570.05 | 579.05 | 579.05 | +0.25 (+0.04%) | 1,428 |
| 23 Dec 2016 | INR | 583 | 587.85 | 577 | 578.8 | 578.8 | -5.45 (-0.93%) | 937 |
| 22 Dec 2016 | INR | 576.35 | 588 | 571 | 584.25 | 584.25 | +4.65 (+0.80%) | 1,156 |
| 21 Dec 2016 | INR | 580.05 | 589.9 | 574 | 579.6 | 579.6 | -2.8 (-0.48%) | 2,589 |
| 20 Dec 2016 | INR | 574.85 | 590 | 574.85 | 582.4 | 582.4 | +11.1 (+1.94%) | 24,301 |
| 19 Dec 2016 | INR | 577.2 | 583 | 562.55 | 571.3 | 571.3 | -9.35 (-1.61%) | 3,853 |
| 16 Dec 2016 | INR | 571.05 | 595 | 571 | 580.65 | 580.65 | +1.65 (+0.28%) | 7,595 |
| 15 Dec 2016 | INR | 579 | 583 | 573.45 | 579 | 579 | +3.3 (+0.57%) | 2,035 |
| 14 Dec 2016 | INR | 590 | 590 | 571.05 | 575.7 | 575.7 | -10.4 (-1.77%) | 1,498 |
| 13 Dec 2016 | INR | 590 | 595.55 | 583.25 | 586.1 | 586.1 | -0.15 (-0.03%) | 617 |
| 12 Dec 2016 | INR | 595 | 597.15 | 583.35 | 586.25 | 586.25 | -13.15 (-2.19%) | 1,033 |
| 9 Dec 2016 | INR | 595 | 602.35 | 592.7 | 599.4 | 599.4 | -1.6 (-0.27%) | 2,122 |
| 8 Dec 2016 | INR | 589.9 | 605 | 588.5 | 601 | 601 | +12.65 (+2.15%) | 6,995 |
| 7 Dec 2016 | INR | 582.45 | 592.8 | 577 | 588.35 | 588.35 | +7.15 (+1.23%) | 2,673 |
| 6 Dec 2016 | INR | 580.9 | 599.9 | 574 | 581.2 | 581.2 | -2.75 (-0.47%) | 7,430 |
| 5 Dec 2016 | INR | 575 | 590 | 569.95 | 583.95 | 583.95 | +12.45 (+2.18%) | 5,236 |
| 2 Dec 2016 | INR | 551 | 574.05 | 549.5 | 571.5 | 571.5 | +20.95 (+3.81%) | 3,818 |
| 1 Dec 2016 | INR | 566.9 | 566.9 | 546.6 | 550.55 | 550.55 | -10.8 (-1.92%) | 4,865 |
| 30 Nov 2016 | INR | 562.8 | 575 | 558.5 | 561.35 | 561.35 | -1.4 (-0.25%) | 2,772 |
| 29 Nov 2016 | INR | 570 | 584.7 | 558.8 | 562.75 | 562.75 | +9.3 (+1.68%) | 26,487 |
| 28 Nov 2016 | INR | 539.85 | 558.25 | 539.85 | 553.45 | 553.45 | +13.55 (+2.51%) | 3,162 |
| 25 Nov 2016 | INR | 519 | 542 | 519 | 539.9 | 539.9 | +19.5 (+3.75%) | 1,057 |
| 24 Nov 2016 | INR | 525.8 | 525.8 | 517 | 520.4 | 520.4 | -6.4 (-1.21%) | 2,114 |
