| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 692.8 | 698.55 | 681 | 681.55 | 681.55 | -3.5 (-0.51%) | 576 |
| 3 Jan 2017 | INR | 654 | 690 | 654 | 685.05 | 685.05 | +23.15 (+3.50%) | 903 |
| 2 Jan 2017 | INR | 645 | 670 | 637 | 661.9 | 661.9 | +21.9 (+3.42%) | 1,649 |
| 30 Dec 2016 | INR | 643.05 | 649.8 | 635 | 640 | 640 | +1.75 (+0.27%) | 243 |
| 29 Dec 2016 | INR | 620 | 648.6 | 615.1 | 638.25 | 638.25 | +18.1 (+2.92%) | 479 |
| 28 Dec 2016 | INR | 605 | 630.95 | 605 | 620.15 | 620.15 | +22.55 (+3.77%) | 601 |
| 27 Dec 2016 | INR | 604.6 | 604.6 | 589 | 597.6 | 597.6 | +3.4 (+0.57%) | 223,805 |
| 26 Dec 2016 | INR | 644 | 644 | 577 | 594.2 | 594.2 | -37.25 (-5.90%) | 1,130 |
| 23 Dec 2016 | INR | 646 | 646 | 627 | 631.45 | 631.45 | -10.55 (-1.64%) | 365 |
| 22 Dec 2016 | INR | 641.5 | 677.05 | 635 | 642 | 642 | -13 (-1.98%) | 1,013 |
| 21 Dec 2016 | INR | 655 | 671.85 | 653.5 | 655 | 655 | -2.4 (-0.37%) | 923 |
| 20 Dec 2016 | INR | 670 | 670 | 656 | 657.4 | 657.4 | -7.45 (-1.12%) | 274 |
| 19 Dec 2016 | INR | 691.95 | 691.95 | 663.75 | 664.85 | 664.85 | -11.4 (-1.69%) | 301 |
| 16 Dec 2016 | INR | 670 | 690 | 670 | 676.25 | 676.25 | -1.45 (-0.21%) | 697 |
| 15 Dec 2016 | INR | 660 | 680 | 656.4 | 677.7 | 677.7 | +21.15 (+3.22%) | 428 |
| 14 Dec 2016 | INR | 683 | 683 | 648 | 656.55 | 656.55 | -13.05 (-1.95%) | 678 |
| 13 Dec 2016 | INR | 685 | 699 | 669 | 669.6 | 669.6 | -21.35 (-3.09%) | 1,281 |
| 12 Dec 2016 | INR | 700 | 700 | 686 | 690.95 | 690.95 | -3.9 (-0.56%) | 239 |
| 9 Dec 2016 | INR | 705 | 720 | 692 | 694.85 | 694.85 | -21.2 (-2.96%) | 2,324 |
| 8 Dec 2016 | INR | 710 | 719.8 | 707.1 | 716.05 | 716.05 | +8.65 (+1.22%) | 222 |
| 7 Dec 2016 | INR | 718.9 | 718.9 | 706.6 | 707.4 | 707.4 | -4.8 (-0.67%) | 693 |
| 6 Dec 2016 | INR | 725 | 725 | 710 | 712.2 | 712.2 | -17.6 (-2.41%) | 238 |
| 5 Dec 2016 | INR | 705 | 739.9 | 702 | 729.8 | 729.8 | +18.15 (+2.55%) | 929 |
| 2 Dec 2016 | INR | 720 | 730 | 705 | 711.65 | 711.65 | -6.05 (-0.84%) | 317 |
| 1 Dec 2016 | INR | 692.2 | 756 | 691.6 | 717.7 | 717.7 | +30.55 (+4.45%) | 1,937 |
| 30 Nov 2016 | INR | 696 | 702 | 686.1 | 687.15 | 687.15 | +4.05 (+0.59%) | 434 |
| 29 Nov 2016 | INR | 689.1 | 697.6 | 681.1 | 683.1 | 683.1 | -7.5 (-1.09%) | 531 |
| 28 Nov 2016 | INR | 660 | 696 | 659 | 690.6 | 690.6 | +30.3 (+4.59%) | 2,765 |
| 25 Nov 2016 | INR | 670 | 684.85 | 651 | 660.3 | 660.3 | -2.7 (-0.41%) | 5,845 |
| 24 Nov 2016 | INR | 663.05 | 670 | 651 | 663 | 663 | -2.65 (-0.40%) | 2,748 |
