| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 586.3 | 661.4 | 584.55 | 647.45 | 647.45 | +60.4 (+10.29%) | 38,002 |
| 3 Jan 2017 | INR | 582.95 | 588.5 | 582.05 | 587.05 | 587.05 | +2.25 (+0.38%) | 1,300 |
| 2 Jan 2017 | INR | 576 | 586 | 575.5 | 584.8 | 584.8 | +10.05 (+1.75%) | 1,479 |
| 30 Dec 2016 | INR | 574.05 | 590 | 570 | 574.75 | 574.75 | +0.8 (+0.14%) | 2,014 |
| 29 Dec 2016 | INR | 572.55 | 575.4 | 561.95 | 573.95 | 573.95 | +2 (+0.35%) | 1,034 |
| 28 Dec 2016 | INR | 570.75 | 575 | 565.5 | 571.95 | 571.95 | +6.5 (+1.15%) | 772 |
| 27 Dec 2016 | INR | 563.5 | 568.9 | 556.5 | 565.45 | 565.45 | +3.15 (+0.56%) | 756 |
| 26 Dec 2016 | INR | 577 | 589.25 | 552.5 | 562.3 | 562.3 | -4.8 (-0.85%) | 5,258 |
| 23 Dec 2016 | INR | 565.1 | 580 | 565.1 | 567.1 | 567.1 | +1.55 (+0.27%) | 1,463 |
| 22 Dec 2016 | INR | 570 | 572.45 | 565.15 | 565.55 | 565.55 | -9.5 (-1.65%) | 573 |
| 21 Dec 2016 | INR | 571.25 | 579.7 | 566.05 | 575.05 | 575.05 | +4.5 (+0.79%) | 472 |
| 20 Dec 2016 | INR | 574 | 580 | 568.1 | 570.55 | 570.55 | -9.45 (-1.63%) | 1,465 |
| 19 Dec 2016 | INR | 582 | 582 | 574.8 | 580 | 580 | +7.3 (+1.27%) | 1,642 |
| 16 Dec 2016 | INR | 570.05 | 587 | 570.05 | 572.7 | 572.7 | +6.3 (+1.11%) | 3,243 |
| 15 Dec 2016 | INR | 570 | 573.05 | 564.9 | 566.4 | 566.4 | -12.95 (-2.24%) | 812 |
| 14 Dec 2016 | INR | 575 | 580 | 571 | 579.35 | 579.35 | +3.5 (+0.61%) | 8,167 |
| 13 Dec 2016 | INR | 575 | 580 | 571 | 575.85 | 575.85 | -1.15 (-0.20%) | 444 |
| 12 Dec 2016 | INR | 578 | 588.7 | 573.05 | 577 | 577 | +0.1 (+0.02%) | 227 |
| 9 Dec 2016 | INR | 579.15 | 590 | 567.5 | 576.9 | 576.9 | -7.4 (-1.27%) | 1,400 |
| 8 Dec 2016 | INR | 570 | 587.6 | 570 | 584.3 | 584.3 | +6.7 (+1.16%) | 520 |
| 7 Dec 2016 | INR | 572 | 581.75 | 567 | 577.6 | 577.6 | +6.9 (+1.21%) | 1,185 |
| 6 Dec 2016 | INR | 575 | 581 | 567 | 570.7 | 570.7 | -9.8 (-1.69%) | 1,531 |
| 5 Dec 2016 | INR | 572.75 | 588.1 | 570 | 580.5 | 580.5 | +7.25 (+1.26%) | 2,184 |
| 2 Dec 2016 | INR | 571.05 | 575.95 | 570 | 573.25 | 573.25 | -3.45 (-0.60%) | 473 |
| 1 Dec 2016 | INR | 585.45 | 590 | 570 | 576.7 | 576.7 | -11.1 (-1.89%) | 2,355 |
| 30 Nov 2016 | INR | 591 | 593.05 | 581.6 | 587.8 | 587.8 | -1.95 (-0.33%) | 428 |
| 29 Nov 2016 | INR | 584 | 590 | 581 | 589.75 | 589.75 | +1.7 (+0.29%) | 950 |
| 28 Nov 2016 | INR | 585 | 590 | 584.9 | 588.05 | 588.05 | +8.8 (+1.52%) | 726 |
| 25 Nov 2016 | INR | 572 | 585.5 | 572 | 579.25 | 579.25 | +3.85 (+0.67%) | 1,297 |
| 24 Nov 2016 | INR | 565 | 579.9 | 558 | 575.4 | 575.4 | +15.7 (+2.81%) | 3,904 |
