| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 734 | 747 | 734 | 740.3 | 740.3 | +10.55 (+1.45%) | 1,137 |
| 3 Jan 2017 | INR | 724.55 | 740 | 719.85 | 729.75 | 729.75 | +8.6 (+1.19%) | 1,391 |
| 2 Jan 2017 | INR | 720 | 729.95 | 715 | 721.15 | 721.15 | -2.8 (-0.39%) | 776 |
| 30 Dec 2016 | INR | 718 | 729.95 | 718 | 723.95 | 723.95 | +9.3 (+1.30%) | 1,879 |
| 29 Dec 2016 | INR | 720 | 720 | 708.1 | 714.65 | 714.65 | +2.9 (+0.41%) | 877 |
| 28 Dec 2016 | INR | 720 | 721 | 710 | 711.75 | 711.75 | -6.2 (-0.86%) | 3,024 |
| 27 Dec 2016 | INR | 714 | 720 | 714 | 717.95 | 717.95 | +1.5 (+0.21%) | 2,611 |
| 26 Dec 2016 | INR | 721.45 | 721.45 | 712 | 716.45 | 716.45 | -1.25 (-0.17%) | 708 |
| 23 Dec 2016 | INR | 721.45 | 721.45 | 711 | 717.7 | 717.7 | +0.85 (+0.12%) | 907 |
| 22 Dec 2016 | INR | 714 | 726.3 | 714 | 716.85 | 716.85 | -15.9 (-2.17%) | 1,285 |
| 21 Dec 2016 | INR | 745.5 | 748 | 730 | 732.75 | 732.75 | -4.7 (-0.64%) | 1,028 |
| 20 Dec 2016 | INR | 794.9 | 794.9 | 730 | 737.45 | 737.45 | -34.85 (-4.51%) | 2,711 |
| 19 Dec 2016 | INR | 770 | 791.75 | 768.75 | 772.3 | 772.3 | +5.75 (+0.75%) | 10,820 |
| 16 Dec 2016 | INR | 719.5 | 783.5 | 715 | 766.55 | 766.55 | +47.9 (+6.67%) | 13,666 |
| 15 Dec 2016 | INR | 720.2 | 740 | 710 | 718.65 | 718.65 | -5.25 (-0.73%) | 1,257 |
| 14 Dec 2016 | INR | 735 | 737.9 | 721.1 | 723.9 | 723.9 | -14.05 (-1.90%) | 883 |
| 13 Dec 2016 | INR | 720 | 747 | 715.35 | 737.95 | 737.95 | +13.45 (+1.86%) | 1,971 |
| 12 Dec 2016 | INR | 740.95 | 755 | 711.6 | 724.5 | 724.5 | -9.55 (-1.30%) | 1,101 |
| 9 Dec 2016 | INR | 710 | 743.55 | 700.15 | 734.05 | 734.05 | +26.1 (+3.69%) | 3,429 |
| 8 Dec 2016 | INR | 691.15 | 719.95 | 691 | 707.95 | 707.95 | +16.65 (+2.41%) | 3,948 |
| 7 Dec 2016 | INR | 695 | 704 | 681.5 | 691.3 | 691.3 | +6.55 (+0.96%) | 1,614 |
| 6 Dec 2016 | INR | 680 | 698 | 680 | 684.75 | 684.75 | +7.05 (+1.04%) | 643 |
| 5 Dec 2016 | INR | 685.4 | 685.4 | 677.45 | 677.7 | 677.7 | -9.15 (-1.33%) | 283 |
| 2 Dec 2016 | INR | 696.75 | 715 | 676 | 686.85 | 686.85 | -18.7 (-2.65%) | 3,078 |
| 1 Dec 2016 | INR | 714.65 | 719 | 705.05 | 705.55 | 705.55 | -4.05 (-0.57%) | 644 |
| 30 Nov 2016 | INR | 713.9 | 728 | 703.95 | 709.6 | 709.6 | -7.8 (-1.09%) | 660 |
| 29 Nov 2016 | INR | 715.1 | 725.1 | 710 | 717.4 | 717.4 | -3.5 (-0.49%) | 1,788 |
| 28 Nov 2016 | INR | 722 | 740 | 719 | 720.9 | 720.9 | -8.95 (-1.23%) | 1,795 |
| 25 Nov 2016 | INR | 700.65 | 740 | 695 | 729.85 | 729.85 | +36.95 (+5.33%) | 2,724 |
| 24 Nov 2016 | INR | 703.45 | 724 | 690 | 692.9 | 692.9 | -11.8 (-1.67%) | 512 |
