| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 529 | 537.5 | 520 | 523.6 | 523.6 | +1.65 (+0.32%) | 357,980 |
| 3 Jan 2017 | INR | 501.25 | 524 | 500 | 521.95 | 521.95 | +20.3 (+4.05%) | 259,688 |
| 2 Jan 2017 | INR | 494 | 504 | 491 | 501.65 | 501.65 | +9.05 (+1.84%) | 61,513 |
| 30 Dec 2016 | INR | 489 | 498.35 | 489 | 492.6 | 492.6 | +4.35 (+0.89%) | 73,901 |
| 29 Dec 2016 | INR | 479.25 | 491.7 | 475.05 | 488.25 | 488.25 | +9.25 (+1.93%) | 70,208 |
| 28 Dec 2016 | INR | 482.7 | 489.7 | 477.05 | 479 | 479 | -3.7 (-0.77%) | 64,298 |
| 27 Dec 2016 | INR | 473.8 | 484.3 | 471.7 | 482.7 | 482.7 | +12.15 (+2.58%) | 159,851 |
| 26 Dec 2016 | INR | 485.9 | 485.95 | 458 | 470.55 | 470.55 | -19.3 (-3.94%) | 102,060 |
| 23 Dec 2016 | INR | 486.75 | 493.8 | 479.3 | 489.85 | 489.85 | +1.6 (+0.33%) | 104,256 |
| 22 Dec 2016 | INR | 489 | 492.65 | 483 | 488.25 | 488.25 | -1.6 (-0.33%) | 137,270 |
| 21 Dec 2016 | INR | 494.55 | 497.5 | 485.7 | 489.85 | 489.85 | -2.25 (-0.46%) | 111,240 |
| 20 Dec 2016 | INR | 487 | 504.4 | 487 | 492.1 | 492.1 | +6.65 (+1.37%) | 308,053 |
| 19 Dec 2016 | INR | 492.5 | 494 | 481 | 485.45 | 485.45 | -8.4 (-1.70%) | 106,272 |
| 16 Dec 2016 | INR | 498 | 502.65 | 492.45 | 493.85 | 493.85 | -2.8 (-0.56%) | 150,194 |
| 15 Dec 2016 | INR | 500 | 504.6 | 491 | 496.65 | 496.65 | -2.2 (-0.44%) | 200,510 |
| 14 Dec 2016 | INR | 499 | 508.3 | 495.75 | 498.85 | 498.85 | +2.55 (+0.51%) | 253,910 |
| 13 Dec 2016 | INR | 501 | 511.3 | 493.2 | 496.3 | 496.3 | -3 (-0.60%) | 249,516 |
| 12 Dec 2016 | INR | 514 | 517.65 | 495 | 499.3 | 499.3 | -18.3 (-3.54%) | 359,188 |
| 9 Dec 2016 | INR | 486 | 526 | 480 | 517.6 | 517.6 | +37.45 (+7.80%) | 1,027,121 |
| 8 Dec 2016 | INR | 479 | 484.4 | 473.55 | 480.15 | 480.15 | +10.55 (+2.25%) | 148,663 |
| 7 Dec 2016 | INR | 481.5 | 483 | 465.55 | 469.6 | 469.6 | -4.9 (-1.03%) | 374,940 |
| 6 Dec 2016 | INR | 507 | 507 | 472.1 | 474.5 | 474.5 | -18.6 (-3.77%) | 872,103 |
| 5 Dec 2016 | INR | 452 | 497.8 | 450 | 493.1 | 493.1 | +55.35 (+12.64%) | 1,072,341 |
| 2 Dec 2016 | INR | 474.5 | 474.5 | 435 | 437.75 | 437.75 | -23 (-4.99%) | 92,158 |
| 1 Dec 2016 | INR | 478 | 480 | 459.5 | 460.75 | 460.75 | -10.15 (-2.16%) | 49,812 |
| 30 Nov 2016 | INR | 473.9 | 476 | 462.9 | 470.9 | 470.9 | +5.7 (+1.23%) | 50,154 |
| 29 Nov 2016 | INR | 462.6 | 473 | 460.8 | 465.2 | 465.2 | +4.2 (+0.91%) | 54,895 |
| 28 Nov 2016 | INR | 471.9 | 471.9 | 456.4 | 461 | 461 | +1.4 (+0.30%) | 53,915 |
| 25 Nov 2016 | INR | 450 | 463.25 | 447.4 | 459.6 | 459.6 | +12.55 (+2.81%) | 122,824 |
| 24 Nov 2016 | INR | 447 | 453 | 437.4 | 447.05 | 447.05 | -0.1 (-0.02%) | 91,428 |
