| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 639.25 | 726.95 | 638 | 714.7 | 714.7 | +76.85 (+12.05%) | 1,224,492 |
| 3 Jan 2017 | INR | 612.25 | 643 | 610.1 | 637.85 | 637.85 | +16.55 (+2.66%) | 86,157 |
| 2 Jan 2017 | INR | 630.85 | 633.45 | 614.05 | 621.3 | 621.3 | -9.4 (-1.49%) | 77,068 |
| 30 Dec 2016 | INR | 630.5 | 642.4 | 624 | 630.7 | 630.7 | +4.75 (+0.76%) | 64,002 |
| 29 Dec 2016 | INR | 613.25 | 630 | 602.35 | 625.95 | 625.95 | +14.15 (+2.31%) | 131,872 |
| 28 Dec 2016 | INR | 585 | 623.7 | 582.3 | 611.8 | 611.8 | +30.15 (+5.18%) | 154,016 |
| 27 Dec 2016 | INR | 562 | 586 | 558.55 | 581.65 | 581.65 | +21.35 (+3.81%) | 99,568 |
| 26 Dec 2016 | INR | 586 | 586.05 | 552.4 | 560.3 | 560.3 | -27.4 (-4.66%) | 88,835 |
| 23 Dec 2016 | INR | 589.7 | 597.75 | 578.25 | 587.7 | 587.7 | -1.35 (-0.23%) | 57,991 |
| 22 Dec 2016 | INR | 602.9 | 602.9 | 584.3 | 589.05 | 589.05 | -17.3 (-2.85%) | 82,182 |
| 21 Dec 2016 | INR | 607.15 | 618.5 | 599.6 | 606.35 | 606.35 | +10.05 (+1.69%) | 99,198 |
| 20 Dec 2016 | INR | 623.85 | 626.75 | 592.9 | 596.3 | 596.3 | -24.3 (-3.92%) | 113,457 |
| 19 Dec 2016 | INR | 633.25 | 635.4 | 611.25 | 620.6 | 620.6 | -11.15 (-1.76%) | 165,706 |
| 16 Dec 2016 | INR | 645.25 | 646 | 624.9 | 631.75 | 631.75 | -11.4 (-1.77%) | 77,119 |
| 15 Dec 2016 | INR | 635.5 | 653 | 629.3 | 643.15 | 643.15 | +3.8 (+0.59%) | 96,825 |
| 14 Dec 2016 | INR | 667.9 | 667.9 | 637 | 639.35 | 639.35 | -25.05 (-3.77%) | 53,897 |
| 13 Dec 2016 | INR | 660.25 | 673.2 | 658 | 664.4 | 664.4 | +6.1 (+0.93%) | 43,726 |
| 12 Dec 2016 | INR | 669.7 | 669.7 | 653.15 | 658.3 | 658.3 | -11.9 (-1.78%) | 37,123 |
| 9 Dec 2016 | INR | 670 | 678 | 661.5 | 670.2 | 670.2 | +4 (+0.60%) | 46,545 |
| 8 Dec 2016 | INR | 670 | 678.8 | 658.15 | 666.2 | 666.2 | +0.45 (+0.07%) | 74,150 |
| 7 Dec 2016 | INR | 694 | 702 | 657.35 | 665.75 | 665.75 | -27.4 (-3.95%) | 95,231 |
| 6 Dec 2016 | INR | 702 | 711.9 | 690 | 693.15 | 693.15 | -7.35 (-1.05%) | 61,149 |
| 5 Dec 2016 | INR | 690.1 | 714 | 671 | 700.5 | 700.5 | +9.1 (+1.32%) | 99,819 |
| 2 Dec 2016 | INR | 708 | 709 | 682.95 | 691.4 | 691.4 | -17.65 (-2.49%) | 85,784 |
| 1 Dec 2016 | INR | 707.7 | 726.4 | 706 | 709.05 | 709.05 | +4.3 (+0.61%) | 144,035 |
| 30 Nov 2016 | INR | 665 | 724.6 | 662.65 | 704.75 | 704.75 | +45.7 (+6.93%) | 359,636 |
| 29 Nov 2016 | INR | 659.65 | 668.95 | 655 | 659.05 | 659.05 | +3.05 (+0.46%) | 64,277 |
| 28 Nov 2016 | INR | 668 | 676.9 | 646.45 | 656 | 656 | -11.9 (-1.78%) | 53,606 |
| 25 Nov 2016 | INR | 660 | 675 | 656 | 667.9 | 667.9 | +12.85 (+1.96%) | 78,812 |
| 24 Nov 2016 | INR | 648.9 | 665.6 | 635.45 | 655.05 | 655.05 | +4.9 (+0.75%) | 98,280 |
