| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 579 | 590.95 | 574.4 | 580.85 | 580.85 | +3.85 (+0.67%) | 25,043 |
| 3 Jan 2017 | INR | 568.75 | 585.2 | 568.75 | 577 | 577 | +9.1 (+1.60%) | 25,090 |
| 2 Jan 2017 | INR | 565 | 571.25 | 563.3 | 567.9 | 567.9 | +6 (+1.07%) | 12,098 |
| 30 Dec 2016 | INR | 555.5 | 575 | 555.5 | 561.9 | 561.9 | -0.5 (-0.09%) | 17,929 |
| 29 Dec 2016 | INR | 565 | 585.85 | 559 | 562.4 | 562.4 | -10.4 (-1.82%) | 27,098 |
| 28 Dec 2016 | INR | 538.8 | 578.6 | 538.8 | 572.8 | 572.8 | +37.5 (+7.01%) | 64,075 |
| 27 Dec 2016 | INR | 515 | 546.7 | 512.8 | 535.3 | 535.3 | +16.45 (+3.17%) | 36,553 |
| 26 Dec 2016 | INR | 536.5 | 536.95 | 516 | 518.85 | 518.85 | -20.25 (-3.76%) | 17,292 |
| 23 Dec 2016 | INR | 552.95 | 553 | 537.05 | 539.1 | 539.1 | -12.8 (-2.32%) | 18,502 |
| 22 Dec 2016 | INR | 560.3 | 563.95 | 550 | 551.9 | 551.9 | -10.7 (-1.90%) | 19,880 |
| 21 Dec 2016 | INR | 562.5 | 572 | 554.6 | 562.6 | 562.6 | +0.5 (+0.09%) | 18,203 |
| 20 Dec 2016 | INR | 583.7 | 584 | 561 | 562.1 | 562.1 | -18 (-3.10%) | 321,540 |
| 19 Dec 2016 | INR | 587 | 587 | 578.15 | 580.1 | 580.1 | -7.45 (-1.27%) | 76,201 |
| 16 Dec 2016 | INR | 581.6 | 603 | 581.6 | 587.55 | 587.55 | +8 (+1.38%) | 299,756 |
| 15 Dec 2016 | INR | 577.2 | 591.85 | 577.2 | 579.55 | 579.55 | -6.3 (-1.08%) | 27,832 |
| 14 Dec 2016 | INR | 599.9 | 609.75 | 580.95 | 585.85 | 585.85 | -11.65 (-1.95%) | 63,286 |
| 13 Dec 2016 | INR | 613 | 625 | 586.8 | 597.5 | 597.5 | -34.7 (-5.49%) | 118,842 |
| 12 Dec 2016 | INR | 627 | 654.9 | 625 | 632.2 | 632.2 | +3.3 (+0.52%) | 58,756 |
| 9 Dec 2016 | INR | 600.5 | 663.3 | 585.1 | 628.9 | 628.9 | +33.5 (+5.63%) | 144,926 |
| 8 Dec 2016 | INR | 582 | 599 | 581.6 | 595.4 | 595.4 | +18.95 (+3.29%) | 34,545 |
| 7 Dec 2016 | INR | 577 | 587 | 574.2 | 576.45 | 576.45 | +0.7 (+0.12%) | 18,922 |
| 6 Dec 2016 | INR | 580 | 584.5 | 574 | 575.75 | 575.75 | -0.2 (-0.03%) | 16,604 |
| 5 Dec 2016 | INR | 578 | 583 | 575 | 575.95 | 575.95 | +1.55 (+0.27%) | 15,911 |
| 2 Dec 2016 | INR | 600 | 600 | 565.2 | 574.4 | 574.4 | -30.9 (-5.10%) | 3,762,997 |
| 1 Dec 2016 | INR | 591.05 | 616 | 587 | 605.3 | 605.3 | +20.25 (+3.46%) | 44,902 |
| 30 Nov 2016 | INR | 579 | 596 | 575.35 | 585.05 | 585.05 | +12.3 (+2.15%) | 23,423 |
| 29 Nov 2016 | INR | 563.75 | 577 | 563.75 | 572.75 | 572.75 | +15 (+2.69%) | 10,799 |
| 28 Nov 2016 | INR | 538.55 | 563 | 535.5 | 557.75 | 557.75 | +21.7 (+4.05%) | 13,189 |
| 25 Nov 2016 | INR | 530 | 539.1 | 529.95 | 536.05 | 536.05 | +8.15 (+1.54%) | 6,466 |
| 24 Nov 2016 | INR | 525.1 | 533.95 | 523.55 | 527.9 | 527.9 | -1.25 (-0.24%) | 4,697 |
