| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 540 | 543 | 531 | 533.85 | 533.85 | -7.7 (-1.42%) | 3,212 |
| 3 Jan 2017 | INR | 558 | 558.75 | 528.95 | 541.55 | 541.55 | -14.85 (-2.67%) | 2,872 |
| 2 Jan 2017 | INR | 560 | 565.5 | 555 | 556.4 | 556.4 | -9.15 (-1.62%) | 1,302 |
| 30 Dec 2016 | INR | 564.05 | 569.7 | 545.65 | 565.55 | 565.55 | +3.9 (+0.69%) | 3,137 |
| 29 Dec 2016 | INR | 558.5 | 565.5 | 546.5 | 561.65 | 561.65 | +6.45 (+1.16%) | 5,384 |
| 28 Dec 2016 | INR | 548.75 | 561 | 543.95 | 555.2 | 555.2 | +6.05 (+1.10%) | 4,244 |
| 27 Dec 2016 | INR | 537.1 | 552.45 | 526.05 | 549.15 | 549.15 | +18.55 (+3.50%) | 6,642 |
| 26 Dec 2016 | INR | 552 | 552 | 519.9 | 530.6 | 530.6 | -24.2 (-4.36%) | 6,186 |
| 23 Dec 2016 | INR | 540.5 | 558.45 | 540 | 554.8 | 554.8 | +9.4 (+1.72%) | 8,380 |
| 22 Dec 2016 | INR | 557.05 | 559.2 | 541.6 | 545.4 | 545.4 | -8 (-1.45%) | 3,413 |
| 21 Dec 2016 | INR | 563 | 571.6 | 542.35 | 553.4 | 553.4 | -7.1 (-1.27%) | 45,597 |
| 20 Dec 2016 | INR | 565.5 | 573 | 552.55 | 560.5 | 560.5 | -6 (-1.06%) | 13,994 |
| 19 Dec 2016 | INR | 565 | 579.45 | 551.85 | 566.5 | 566.5 | +4.3 (+0.76%) | 16,268 |
| 16 Dec 2016 | INR | 550 | 567 | 549.25 | 562.2 | 562.2 | +13.3 (+2.42%) | 18,301 |
| 15 Dec 2016 | INR | 530 | 555 | 528 | 548.9 | 548.9 | +15.75 (+2.95%) | 13,561 |
| 14 Dec 2016 | INR | 519.4 | 540.9 | 519.4 | 533.15 | 533.15 | +14.6 (+2.82%) | 11,259 |
| 13 Dec 2016 | INR | 512 | 522.85 | 507.7 | 518.55 | 518.55 | +2.65 (+0.51%) | 6,052 |
| 12 Dec 2016 | INR | 515 | 520.35 | 510 | 515.9 | 515.9 | -1.25 (-0.24%) | 4,109 |
| 9 Dec 2016 | INR | 516.8 | 523 | 511.05 | 517.15 | 517.15 | +0.3 (+0.06%) | 2,120 |
| 8 Dec 2016 | INR | 513.8 | 519 | 513.15 | 516.85 | 516.85 | +5.8 (+1.13%) | 3,000 |
| 7 Dec 2016 | INR | 517.05 | 519.55 | 510 | 511.05 | 511.05 | -5.95 (-1.15%) | 2,821 |
| 6 Dec 2016 | INR | 520.7 | 524 | 515 | 517 | 517 | -5 (-0.96%) | 2,019 |
| 5 Dec 2016 | INR | 521.8 | 529.75 | 517.55 | 522 | 522 | +0.1 (+0.02%) | 3,249 |
| 2 Dec 2016 | INR | 525 | 525.5 | 517.15 | 521.9 | 521.9 | -5.85 (-1.11%) | 2,700 |
| 1 Dec 2016 | INR | 527.2 | 530.9 | 525 | 527.75 | 527.75 | +3.4 (+0.65%) | 3,982 |
| 30 Nov 2016 | INR | 521 | 533 | 518.9 | 524.35 | 524.35 | +7.35 (+1.42%) | 6,569 |
| 29 Nov 2016 | INR | 513.05 | 523 | 513 | 517 | 517 | +2.65 (+0.52%) | 3,560 |
| 28 Nov 2016 | INR | 515 | 520 | 510 | 514.35 | 514.35 | -6.25 (-1.20%) | 1,067 |
| 25 Nov 2016 | INR | 506.9 | 523 | 506.9 | 520.6 | 520.6 | +11.25 (+2.21%) | 17,092 |
| 24 Nov 2016 | INR | 505 | 513.3 | 505 | 509.35 | 509.35 | -0.55 (-0.11%) | 714 |
