| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 731.35 | 739.9 | 718.3 | 728.3 | 728.3 | -2.25 (-0.31%) | 220 |
| 3 Jan 2017 | INR | 735 | 738.65 | 726.65 | 730.55 | 730.55 | -6.15 (-0.83%) | 780 |
| 2 Jan 2017 | INR | 720 | 742 | 720 | 736.7 | 736.7 | +18.35 (+2.55%) | 1,076 |
| 30 Dec 2016 | INR | 685 | 724.4 | 685 | 718.35 | 718.35 | +38.8 (+5.71%) | 945 |
| 29 Dec 2016 | INR | 681.3 | 691.2 | 660.5 | 679.55 | 679.55 | +5.2 (+0.77%) | 2,585 |
| 28 Dec 2016 | INR | 654.95 | 695 | 643.2 | 674.35 | 674.35 | +31.65 (+4.92%) | 732 |
| 27 Dec 2016 | INR | 650 | 663 | 631 | 642.7 | 642.7 | +2.35 (+0.37%) | 1,533 |
| 26 Dec 2016 | INR | 656.5 | 656.5 | 635 | 640.35 | 640.35 | -9.45 (-1.45%) | 412 |
| 23 Dec 2016 | INR | 658 | 669.85 | 648 | 649.8 | 649.8 | -4.9 (-0.75%) | 561 |
| 22 Dec 2016 | INR | 664 | 668 | 645 | 654.7 | 654.7 | -6.6 (-1.00%) | 906 |
| 21 Dec 2016 | INR | 671 | 677.2 | 655.2 | 661.3 | 661.3 | -4.1 (-0.62%) | 1,768 |
| 20 Dec 2016 | INR | 680 | 685 | 661.55 | 665.4 | 665.4 | -14.35 (-2.11%) | 581 |
| 19 Dec 2016 | INR | 685 | 692 | 675 | 679.75 | 679.75 | -4.9 (-0.72%) | 361 |
| 16 Dec 2016 | INR | 701.1 | 704.7 | 680 | 684.65 | 684.65 | -8.35 (-1.20%) | 917 |
| 15 Dec 2016 | INR | 710 | 722 | 686 | 693 | 693 | -19.95 (-2.80%) | 2,536 |
| 14 Dec 2016 | INR | 723.45 | 723.45 | 712.5 | 712.95 | 712.95 | -0.5 (-0.07%) | 23,920 |
| 13 Dec 2016 | INR | 732 | 740 | 711.3 | 713.45 | 713.45 | -23.7 (-3.22%) | 383 |
| 12 Dec 2016 | INR | 740.1 | 744.95 | 732 | 737.15 | 737.15 | -4.75 (-0.64%) | 654 |
| 9 Dec 2016 | INR | 740.1 | 749 | 737 | 741.9 | 741.9 | +4.55 (+0.62%) | 191 |
| 8 Dec 2016 | INR | 739.65 | 743.7 | 735 | 737.35 | 737.35 | +1.9 (+0.26%) | 437 |
| 7 Dec 2016 | INR | 730 | 742 | 716.3 | 735.45 | 735.45 | +2.25 (+0.31%) | 523 |
| 6 Dec 2016 | INR | 730 | 734.95 | 724 | 733.2 | 733.2 | +7.2 (+0.99%) | 668 |
| 5 Dec 2016 | INR | 736.2 | 746.35 | 714.3 | 726 | 726 | -5.5 (-0.75%) | 701 |
| 2 Dec 2016 | INR | 731.2 | 739 | 720.85 | 731.5 | 731.5 | -1.2 (-0.16%) | 894 |
| 1 Dec 2016 | INR | 740 | 748.15 | 728.1 | 732.7 | 732.7 | +4.6 (+0.63%) | 1,250 |
| 30 Nov 2016 | INR | 725 | 760 | 722.2 | 728.1 | 728.1 | -6.25 (-0.85%) | 1,854 |
| 29 Nov 2016 | INR | 705 | 740.9 | 705 | 734.35 | 734.35 | +24.05 (+3.39%) | 799 |
| 28 Nov 2016 | INR | 680 | 724.3 | 680 | 710.3 | 710.3 | +30.2 (+4.44%) | 1,762 |
| 25 Nov 2016 | INR | 660 | 683.45 | 650.25 | 680.1 | 680.1 | +16.55 (+2.49%) | 486 |
| 24 Nov 2016 | INR | 664.25 | 680.6 | 660 | 663.55 | 663.55 | -14.3 (-2.11%) | 1,303 |
