| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 625 | 661 | 624.7 | 647.2 | 647.2 | +20.65 (+3.30%) | 14,129 |
| 3 Jan 2017 | INR | 625 | 630 | 620.5 | 626.55 | 626.55 | +6 (+0.97%) | 2,706 |
| 2 Jan 2017 | INR | 617.1 | 629 | 613.35 | 620.55 | 620.55 | +5.75 (+0.94%) | 1,451 |
| 30 Dec 2016 | INR | 630 | 632.6 | 612 | 614.8 | 614.8 | -8.2 (-1.32%) | 8,240 |
| 29 Dec 2016 | INR | 616 | 626 | 615 | 623 | 623 | +10.2 (+1.66%) | 2,725 |
| 28 Dec 2016 | INR | 600 | 621.25 | 600 | 612.8 | 612.8 | +14.5 (+2.42%) | 3,449 |
| 27 Dec 2016 | INR | 597.8 | 605 | 595 | 598.3 | 598.3 | -4.1 (-0.68%) | 10,302 |
| 26 Dec 2016 | INR | 605 | 608.05 | 589.5 | 602.4 | 602.4 | -0.4 (-0.07%) | 4,387 |
| 23 Dec 2016 | INR | 604.9 | 604.9 | 600 | 602.8 | 602.8 | +0.95 (+0.16%) | 4,728 |
| 22 Dec 2016 | INR | 607.7 | 612 | 601 | 601.85 | 601.85 | -8.3 (-1.36%) | 7,137 |
| 21 Dec 2016 | INR | 608.95 | 612.9 | 602 | 610.15 | 610.15 | +7.05 (+1.17%) | 2,194 |
| 20 Dec 2016 | INR | 614.5 | 614.5 | 599 | 603.1 | 603.1 | -7.95 (-1.30%) | 11,068 |
| 19 Dec 2016 | INR | 615 | 620 | 608 | 611.05 | 611.05 | -2.3 (-0.37%) | 5,517 |
| 16 Dec 2016 | INR | 610 | 621.5 | 609 | 613.35 | 613.35 | +8.7 (+1.44%) | 7,158 |
| 15 Dec 2016 | INR | 602 | 617.95 | 597.2 | 604.65 | 604.65 | +3.45 (+0.57%) | 13,577 |
| 14 Dec 2016 | INR | 601.95 | 603 | 597 | 601.2 | 601.2 | +1.95 (+0.33%) | 18,530 |
| 13 Dec 2016 | INR | 600 | 600.5 | 597.15 | 599.25 | 599.25 | -1.6 (-0.27%) | 4,436 |
| 12 Dec 2016 | INR | 600 | 602 | 596 | 600.85 | 600.85 | -0.35 (-0.06%) | 2,583 |
| 9 Dec 2016 | INR | 601.9 | 602 | 600.15 | 601.2 | 601.2 | +1.2 (+0.20%) | 16,974 |
| 8 Dec 2016 | INR | 600 | 602.45 | 597.8 | 600 | 600 | +2.55 (+0.43%) | 4,539 |
| 7 Dec 2016 | INR | 601 | 602.9 | 593.25 | 597.45 | 597.45 | -2.8 (-0.47%) | 2,280 |
| 6 Dec 2016 | INR | 588.75 | 603.6 | 588.75 | 600.25 | 600.25 | +6.45 (+1.09%) | 1,903 |
| 5 Dec 2016 | INR | 600 | 600 | 586 | 593.8 | 593.8 | -1.25 (-0.21%) | 13,851 |
| 2 Dec 2016 | INR | 607 | 607 | 592 | 595.05 | 595.05 | -12 (-1.98%) | 4,293 |
| 1 Dec 2016 | INR | 605.7 | 610 | 600 | 607.05 | 607.05 | -2.65 (-0.43%) | 6,213 |
| 30 Nov 2016 | INR | 605 | 611.75 | 602.1 | 609.7 | 609.7 | +8.2 (+1.36%) | 4,763 |
| 29 Nov 2016 | INR | 605 | 607.85 | 600.3 | 601.5 | 601.5 | +0.45 (+0.07%) | 90,311 |
| 28 Nov 2016 | INR | 606.6 | 612 | 599.55 | 601.05 | 601.05 | -2.2 (-0.36%) | 17,236 |
| 25 Nov 2016 | INR | 601.95 | 605 | 594 | 603.25 | 603.25 | +1.65 (+0.27%) | 146,396 |
| 24 Nov 2016 | INR | 594.7 | 605 | 588.35 | 601.6 | 601.6 | +9.65 (+1.63%) | 5,489 |
