| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 715 | 720 | 715 | 715 | 715 | +3.2 (+0.45%) | 366 |
| 3 Jan 2017 | INR | 715 | 720 | 706 | 711.8 | 711.8 | -2.85 (-0.40%) | 1,017 |
| 2 Jan 2017 | INR | 713 | 715 | 700 | 714.65 | 714.65 | -4.6 (-0.64%) | 1,084 |
| 30 Dec 2016 | INR | 706.6 | 720 | 705 | 719.25 | 719.25 | +9.15 (+1.29%) | 1,222 |
| 29 Dec 2016 | INR | 705 | 720 | 705 | 710.1 | 710.1 | -2.7 (-0.38%) | 2,260 |
| 28 Dec 2016 | INR | 705 | 714.45 | 705 | 712.8 | 712.8 | +12.8 (+1.83%) | 27 |
| 27 Dec 2016 | INR | 700 | 712 | 696.05 | 700 | 700 | +6.3 (+0.91%) | 403 |
| 26 Dec 2016 | INR | 714.5 | 714.5 | 692.85 | 693.7 | 693.7 | -31.3 (-4.32%) | 760 |
| 23 Dec 2016 | INR | 725 | 728.7 | 719.6 | 725 | 725 | +0.5 (+0.07%) | 25 |
| 22 Dec 2016 | INR | 727 | 727 | 712 | 724.5 | 724.5 | -0.5 (-0.07%) | 181 |
| 21 Dec 2016 | INR | 712.85 | 725.25 | 712.85 | 725 | 725 | +15 (+2.11%) | 1,286 |
| 20 Dec 2016 | INR | 705 | 713 | 695 | 710 | 710 | +6.2 (+0.88%) | 328 |
| 19 Dec 2016 | INR | 705.1 | 710 | 701 | 703.8 | 703.8 | -4.2 (-0.59%) | 404 |
| 16 Dec 2016 | INR | 710 | 720.95 | 707.1 | 708 | 708 | -10.8 (-1.50%) | 137 |
| 15 Dec 2016 | INR | 715 | 721.9 | 706.45 | 718.8 | 718.8 | +4.75 (+0.67%) | 13 |
| 14 Dec 2016 | INR | 705 | 722.5 | 701.2 | 714.05 | 714.05 | +5.3 (+0.75%) | 2,029 |
| 13 Dec 2016 | INR | 727 | 730 | 702 | 708.75 | 708.75 | -16.25 (-2.24%) | 345 |
| 12 Dec 2016 | INR | 715 | 725 | 711.5 | 725 | 725 | +10.05 (+1.41%) | 4,297 |
| 9 Dec 2016 | INR | 718 | 718 | 702 | 714.95 | 714.95 | +0.3 (+0.04%) | 985 |
| 8 Dec 2016 | INR | 704.7 | 715 | 704 | 714.65 | 714.65 | +16.1 (+2.30%) | 2,687 |
| 7 Dec 2016 | INR | 701 | 705 | 697 | 698.55 | 698.55 | -4.25 (-0.60%) | 121 |
| 6 Dec 2016 | INR | 701.4 | 710 | 701.4 | 702.8 | 702.8 | -8.2 (-1.15%) | 99 |
| 5 Dec 2016 | INR | 701.1 | 713 | 695.1 | 711 | 711 | +11.95 (+1.71%) | 87 |
| 2 Dec 2016 | INR | 707.5 | 707.95 | 691.5 | 699.05 | 699.05 | -15.35 (-2.15%) | 235 |
| 1 Dec 2016 | INR | 710 | 715 | 710 | 714.4 | 714.4 | +7.55 (+1.07%) | 29 |
| 30 Nov 2016 | INR | 710 | 712 | 701 | 706.85 | 706.85 | +3.65 (+0.52%) | 529 |
| 29 Nov 2016 | INR | 705 | 710 | 694 | 703.2 | 703.2 | -1.3 (-0.18%) | 3,360 |
| 28 Nov 2016 | INR | 700 | 706 | 700 | 704.5 | 704.5 | +12.4 (+1.79%) | 376 |
| 25 Nov 2016 | INR | 704.55 | 710 | 690 | 692.1 | 692.1 | -1.35 (-0.19%) | 341 |
| 24 Nov 2016 | INR | 697.95 | 702 | 686 | 693.45 | 693.45 | +1.6 (+0.23%) | 99 |
