| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 615 | 618.25 | 615 | 615.1 | 153.775 | -0.9 (-0.15%) | 4,388 |
| 3 Jan 2017 | INR | 610 | 620 | 607 | 616 | 154 | +4.7 (+0.77%) | 478 |
| 2 Jan 2017 | INR | 605 | 613 | 600 | 611.3 | 152.825 | +6.15 (+1.02%) | 129 |
| 30 Dec 2016 | INR | 608.5 | 610 | 601.15 | 605.15 | 151.2875 | -1.3 (-0.21%) | 476 |
| 29 Dec 2016 | INR | 585.2 | 607.8 | 585.2 | 606.45 | 151.6125 | +11.35 (+1.91%) | 1,654 |
| 28 Dec 2016 | INR | 598 | 598.15 | 587 | 595.1 | 148.775 | -5.25 (-0.87%) | 3,117 |
| 27 Dec 2016 | INR | 577 | 605 | 568.1 | 600.35 | 150.0875 | +23.7 (+4.11%) | 1,922 |
| 26 Dec 2016 | INR | 603.05 | 603.05 | 575 | 576.65 | 144.1625 | -26.4 (-4.38%) | 4,109 |
| 23 Dec 2016 | INR | 634 | 634 | 598 | 603.05 | 150.7625 | -33.95 (-5.33%) | 3,866 |
| 22 Dec 2016 | INR | 645 | 645 | 633 | 637 | 159.25 | -13 (-2%) | 767 |
| 21 Dec 2016 | INR | 646 | 652 | 644 | 650 | 162.5 | +0.65 (+0.10%) | 1,219 |
| 20 Dec 2016 | INR | 650 | 652 | 645.55 | 649.35 | 162.3375 | +4.05 (+0.63%) | 2,435 |
| 19 Dec 2016 | INR | 650 | 650 | 642.05 | 645.3 | 161.325 | -10.2 (-1.56%) | 1,475 |
| 16 Dec 2016 | INR | 650 | 655.5 | 648.95 | 655.5 | 163.875 | +0.25 (+0.04%) | 1,224 |
| 15 Dec 2016 | INR | 654 | 656 | 650 | 655.25 | 163.8125 | +0.1 (+0.02%) | 2,340 |
| 14 Dec 2016 | INR | 650 | 660 | 648.5 | 655.15 | 163.7875 | -0.35 (-0.05%) | 718 |
| 13 Dec 2016 | INR | 650.35 | 660 | 640.4 | 655.5 | 163.875 | +0.5 (+0.08%) | 1,616 |
| 12 Dec 2016 | INR | 655 | 660.9 | 650 | 655 | 163.75 | -0.35 (-0.05%) | 800 |
| 9 Dec 2016 | INR | 655 | 665 | 650 | 655.35 | 163.8375 | +2.75 (+0.42%) | 1,212 |
| 8 Dec 2016 | INR | 646 | 653.65 | 644.55 | 652.6 | 163.15 | +2.6 (+0.40%) | 992 |
| 7 Dec 2016 | INR | 648.55 | 652.95 | 644.05 | 650 | 162.5 | +6.25 (+0.97%) | 370 |
| 6 Dec 2016 | INR | 644.05 | 653 | 640 | 643.75 | 160.9375 | -4.65 (-0.72%) | 1,330 |
| 5 Dec 2016 | INR | 640 | 649 | 640 | 648.4 | 162.1 | +3 (+0.46%) | 870 |
| 2 Dec 2016 | INR | 649 | 649.1 | 637.5 | 645.4 | 161.35 | -0.7 (-0.11%) | 2,289 |
| 1 Dec 2016 | INR | 644 | 647 | 637.2 | 646.1 | 161.525 | +0.85 (+0.13%) | 490 |
| 30 Nov 2016 | INR | 645 | 648.75 | 635.05 | 645.25 | 161.3125 | +8.25 (+1.30%) | 1,301 |
| 29 Nov 2016 | INR | 635 | 650.45 | 635 | 637 | 159.25 | +6.2 (+0.98%) | 1,409 |
| 28 Nov 2016 | INR | 607.65 | 638.6 | 607.65 | 630.8 | 157.7 | +23.9 (+3.94%) | 2,051 |
| 25 Nov 2016 | INR | 601.95 | 607.6 | 596.5 | 606.9 | 151.725 | +9.25 (+1.55%) | 6,801 |
| 24 Nov 2016 | INR | 595 | 600.95 | 590 | 597.65 | 149.4125 | -2.9 (-0.48%) | 847 |
