| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 602.7 | 610 | 602.7 | 604.95 | 604.95 | +2.8 (+0.47%) | 1,221 |
| 3 Jan 2017 | INR | 603.1 | 605 | 597.25 | 602.15 | 602.15 | +2.65 (+0.44%) | 2,699 |
| 2 Jan 2017 | INR | 605.95 | 610 | 597.5 | 599.5 | 599.5 | +4 (+0.67%) | 1,576 |
| 30 Dec 2016 | INR | 609.95 | 611.35 | 590 | 595.5 | 595.5 | -6.2 (-1.03%) | 3,435 |
| 29 Dec 2016 | INR | 611.55 | 612 | 600 | 601.7 | 601.7 | -7.25 (-1.19%) | 1,444 |
| 28 Dec 2016 | INR | 606.15 | 616.75 | 601.1 | 608.95 | 608.95 | +2.85 (+0.47%) | 3,929 |
| 27 Dec 2016 | INR | 602.95 | 615 | 602 | 606.1 | 606.1 | -2.1 (-0.35%) | 3,257 |
| 26 Dec 2016 | INR | 614 | 614 | 598.6 | 608.2 | 608.2 | -2.1 (-0.34%) | 3,943 |
| 23 Dec 2016 | INR | 615 | 622.3 | 601 | 610.3 | 610.3 | -9.65 (-1.56%) | 5,759 |
| 22 Dec 2016 | INR | 627 | 628 | 619 | 619.95 | 619.95 | -5.65 (-0.90%) | 5,637 |
| 21 Dec 2016 | INR | 629.4 | 631.65 | 623 | 625.6 | 625.6 | -1.1 (-0.18%) | 1,114 |
| 20 Dec 2016 | INR | 623.7 | 629.95 | 623.7 | 626.7 | 626.7 | +4.3 (+0.69%) | 1,132 |
| 19 Dec 2016 | INR | 625 | 630.25 | 620 | 622.4 | 622.4 | -0.55 (-0.09%) | 3,139 |
| 16 Dec 2016 | INR | 625 | 636.75 | 621.55 | 622.95 | 622.95 | +5.3 (+0.86%) | 3,264 |
| 15 Dec 2016 | INR | 631.9 | 637.9 | 613.25 | 617.65 | 617.65 | -14.3 (-2.26%) | 1,979 |
| 14 Dec 2016 | INR | 630 | 635 | 625 | 631.95 | 631.95 | +7.35 (+1.18%) | 2,150 |
| 13 Dec 2016 | INR | 637.1 | 641.55 | 619 | 624.6 | 624.6 | -13.5 (-2.12%) | 3,275 |
| 12 Dec 2016 | INR | 643.7 | 647.55 | 634.4 | 638.1 | 638.1 | -0.5 (-0.08%) | 4,704 |
| 9 Dec 2016 | INR | 645 | 646 | 635.35 | 638.6 | 638.6 | -0.55 (-0.09%) | 2,480 |
| 8 Dec 2016 | INR | 635 | 642.5 | 629.75 | 639.15 | 639.15 | +5.1 (+0.80%) | 3,238 |
| 7 Dec 2016 | INR | 632.75 | 639.9 | 627 | 634.05 | 634.05 | +4.05 (+0.64%) | 2,443 |
| 6 Dec 2016 | INR | 633 | 636.25 | 627.5 | 630 | 630 | +5.55 (+0.89%) | 1,203 |
| 5 Dec 2016 | INR | 634.25 | 646.4 | 616.8 | 624.45 | 624.45 | -7.8 (-1.23%) | 10,952 |
| 2 Dec 2016 | INR | 646.9 | 647 | 629.3 | 632.25 | 632.25 | -17.65 (-2.72%) | 3,039 |
| 1 Dec 2016 | INR | 655.35 | 671.1 | 640.55 | 649.9 | 649.9 | -12.65 (-1.91%) | 6,468 |
| 30 Nov 2016 | INR | 652.05 | 671.85 | 645.15 | 662.55 | 662.55 | +12.55 (+1.93%) | 8,477 |
| 29 Nov 2016 | INR | 655 | 658 | 648 | 650 | 650 | +0.65 (+0.10%) | 1,434 |
| 28 Nov 2016 | INR | 653 | 655.75 | 647 | 649.35 | 649.35 | +1.65 (+0.25%) | 1,573 |
| 25 Nov 2016 | INR | 650 | 653 | 637.5 | 647.7 | 647.7 | -0.95 (-0.15%) | 1,709 |
| 24 Nov 2016 | INR | 640 | 659.35 | 633.5 | 648.65 | 648.65 | +4.2 (+0.65%) | 4,681 |
