| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 714 | 736 | 710 | 714.6 | 714.6 | -10.6 (-1.46%) | 2,515 |
| 3 Jan 2017 | INR | 710 | 746.5 | 708.6 | 725.2 | 725.2 | +9.8 (+1.37%) | 6,758 |
| 2 Jan 2017 | INR | 700.5 | 720 | 697.55 | 715.4 | 715.4 | +10.9 (+1.55%) | 2,409 |
| 30 Dec 2016 | INR | 715 | 724.5 | 700 | 704.5 | 704.5 | -3 (-0.42%) | 3,181 |
| 29 Dec 2016 | INR | 718.15 | 718.15 | 700.15 | 707.5 | 707.5 | -12.75 (-1.77%) | 1,894 |
| 28 Dec 2016 | INR | 674.45 | 775 | 672.5 | 720.25 | 720.25 | +37.85 (+5.55%) | 16,029 |
| 27 Dec 2016 | INR | 671.1 | 685 | 657.05 | 682.4 | 682.4 | +17.65 (+2.66%) | 52,687 |
| 26 Dec 2016 | INR | 666 | 680 | 655.05 | 664.75 | 664.75 | -10.85 (-1.61%) | 2,033 |
| 23 Dec 2016 | INR | 666.6 | 679.85 | 661.05 | 675.6 | 675.6 | +5.5 (+0.82%) | 2,534 |
| 22 Dec 2016 | INR | 653.9 | 675.95 | 653.9 | 670.1 | 670.1 | +8.05 (+1.22%) | 2,901 |
| 21 Dec 2016 | INR | 669 | 674 | 657 | 662.05 | 662.05 | -10.35 (-1.54%) | 2,223 |
| 20 Dec 2016 | INR | 667 | 686.65 | 664 | 672.4 | 672.4 | +5.35 (+0.80%) | 3,234 |
| 19 Dec 2016 | INR | 695 | 698 | 665 | 667.05 | 667.05 | -27.25 (-3.92%) | 4,153 |
| 16 Dec 2016 | INR | 705 | 710 | 690.1 | 694.3 | 694.3 | -6.55 (-0.93%) | 3,469 |
| 15 Dec 2016 | INR | 702.05 | 710 | 698.4 | 700.85 | 700.85 | -1.15 (-0.16%) | 661 |
| 14 Dec 2016 | INR | 714.5 | 717.15 | 696.6 | 702 | 702 | -4.3 (-0.61%) | 2,486 |
| 13 Dec 2016 | INR | 709.6 | 717.5 | 704.25 | 706.3 | 706.3 | -4.65 (-0.65%) | 2,025 |
| 12 Dec 2016 | INR | 718.5 | 721 | 710.4 | 710.95 | 710.95 | -9.2 (-1.28%) | 232 |
| 9 Dec 2016 | INR | 705.95 | 723.15 | 703.8 | 720.15 | 720.15 | +8.75 (+1.23%) | 1,337 |
| 8 Dec 2016 | INR | 718.75 | 724.8 | 696 | 711.4 | 711.4 | -0.4 (-0.06%) | 2,714 |
| 7 Dec 2016 | INR | 710 | 718.15 | 705 | 711.8 | 711.8 | -0.65 (-0.09%) | 1,387 |
| 6 Dec 2016 | INR | 718.8 | 721.55 | 709.65 | 712.45 | 712.45 | -2.55 (-0.36%) | 1,446 |
| 5 Dec 2016 | INR | 709.9 | 722.15 | 702 | 715 | 715 | +8.25 (+1.17%) | 1,855 |
| 2 Dec 2016 | INR | 715.15 | 727.2 | 702.25 | 706.75 | 706.75 | -9.85 (-1.37%) | 1,803 |
| 1 Dec 2016 | INR | 723.7 | 739.9 | 712.6 | 716.6 | 716.6 | -12.45 (-1.71%) | 3,158 |
| 30 Nov 2016 | INR | 726.7 | 739.05 | 720 | 729.05 | 729.05 | -2.05 (-0.28%) | 5,841 |
| 29 Nov 2016 | INR | 726.6 | 739.9 | 725.05 | 731.1 | 731.1 | +4.1 (+0.56%) | 1,525 |
| 28 Nov 2016 | INR | 734 | 737.5 | 711.15 | 727 | 727 | -0.5 (-0.07%) | 1,603 |
| 25 Nov 2016 | INR | 710.15 | 730.7 | 710.15 | 727.5 | 727.5 | +10.45 (+1.46%) | 1,191 |
| 24 Nov 2016 | INR | 700.3 | 724.05 | 650 | 717.05 | 717.05 | +10.45 (+1.48%) | 2,481 |
