| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 540 | 554 | 500 | 512 | 51.2 | +5.65 (+1.12%) | 986 |
| 3 Jan 2017 | INR | 478 | 520 | 478 | 506.35 | 50.635 | +25.35 (+5.27%) | 631 |
| 2 Jan 2017 | INR | 482 | 485 | 468 | 481 | 48.1 | -5.45 (-1.12%) | 85 |
| 30 Dec 2016 | INR | 493 | 493 | 480 | 486.45 | 48.645 | +1.6 (+0.33%) | 273 |
| 29 Dec 2016 | INR | 480 | 484.85 | 469.8 | 484.85 | 48.485 | +4.85 (+1.01%) | 125 |
| 28 Dec 2016 | INR | 480 | 480 | 479 | 480 | 48 | 0.0 (0.0%) | 428 |
| 27 Dec 2016 | INR | 498 | 498 | 459 | 480 | 48 | +16.6 (+3.58%) | 7,600 |
| 26 Dec 2016 | INR | 470 | 480 | 450 | 463.4 | 46.34 | -7.2 (-1.53%) | 586 |
| 23 Dec 2016 | INR | 465 | 499.95 | 456.05 | 470.6 | 47.06 | -4.95 (-1.04%) | 62 |
| 22 Dec 2016 | INR | 496 | 496 | 455 | 475.55 | 47.555 | -22.1 (-4.44%) | 736 |
| 21 Dec 2016 | INR | 465 | 499 | 452 | 497.65 | 49.765 | +37.65 (+8.18%) | 966 |
| 20 Dec 2016 | INR | 500 | 507 | 460 | 460 | 46 | -30.05 (-6.13%) | 586 |
| 19 Dec 2016 | INR | 498 | 538 | 486 | 490.05 | 49.005 | +0.25 (+0.05%) | 1,292 |
| 16 Dec 2016 | INR | 518 | 518 | 486 | 489.8 | 48.98 | -15.2 (-3.01%) | 519 |
| 15 Dec 2016 | INR | 478 | 538 | 478 | 505 | 50.5 | +8.35 (+1.68%) | 361 |
| 14 Dec 2016 | INR | 520 | 520 | 485 | 496.65 | 49.665 | -3.3 (-0.66%) | 344 |
| 13 Dec 2016 | INR | 548 | 548 | 496.5 | 499.95 | 49.995 | -0.35 (-0.07%) | 349 |
| 12 Dec 2016 | INR | 512 | 527 | 500 | 500.3 | 50.03 | -15.65 (-3.03%) | 1,652 |
| 9 Dec 2016 | INR | 505 | 524.8 | 505 | 515.95 | 51.595 | +13.5 (+2.69%) | 444 |
| 8 Dec 2016 | INR | 481 | 512 | 481 | 502.45 | 50.245 | +12.3 (+2.51%) | 758 |
| 7 Dec 2016 | INR | 517 | 538 | 471 | 490.15 | 49.015 | -4.6 (-0.93%) | 5,062 |
| 6 Dec 2016 | INR | 479 | 501.95 | 456.35 | 494.75 | 49.475 | +38.4 (+8.41%) | 1,013 |
| 5 Dec 2016 | INR | 445.3 | 484 | 445.3 | 456.35 | 45.635 | +11.05 (+2.48%) | 2,097 |
| 2 Dec 2016 | INR | 468 | 468 | 430 | 445.3 | 44.53 | +15.8 (+3.68%) | 1,037 |
| 1 Dec 2016 | INR | 427.95 | 429.5 | 416 | 429.5 | 42.95 | +20.45 (+5.00%) | 1,669 |
| 30 Nov 2016 | INR | 405 | 411.6 | 390 | 409.05 | 40.905 | +15.35 (+3.90%) | 1,240 |
| 29 Nov 2016 | INR | 407.4 | 407.4 | 391.5 | 393.7 | 39.37 | +5.7 (+1.47%) | 1,226 |
| 28 Nov 2016 | INR | 375 | 388.5 | 375 | 388 | 38.8 | +18 (+4.86%) | 1,072 |
| 25 Nov 2016 | INR | 365 | 375 | 365 | 370 | 37 | 0.0 (0.0%) | 658 |
| 24 Nov 2016 | INR | 362 | 370 | 355 | 370 | 37 | +4 (+1.09%) | 436 |
