| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 577.85 | 579.3 | 569 | 571.95 | 571.95 | -1.6 (-0.28%) | 6,902 |
| 3 Jan 2017 | INR | 577.6 | 581.5 | 571 | 573.55 | 573.55 | -4.1 (-0.71%) | 5,632 |
| 2 Jan 2017 | INR | 572 | 584.95 | 572 | 577.65 | 577.65 | +6.1 (+1.07%) | 13,595 |
| 30 Dec 2016 | INR | 573 | 587.7 | 560 | 571.55 | 571.55 | +3.6 (+0.63%) | 17,446 |
| 29 Dec 2016 | INR | 570 | 578.5 | 566.65 | 567.95 | 567.95 | -0.6 (-0.11%) | 13,913 |
| 28 Dec 2016 | INR | 549.8 | 578.7 | 547 | 568.55 | 568.55 | +21 (+3.84%) | 25,287 |
| 27 Dec 2016 | INR | 542 | 552.5 | 536 | 547.55 | 547.55 | +7.15 (+1.32%) | 13,373 |
| 26 Dec 2016 | INR | 562 | 562 | 535 | 540.4 | 540.4 | -20.65 (-3.68%) | 14,613 |
| 23 Dec 2016 | INR | 563 | 565.95 | 555.2 | 561.05 | 561.05 | +1.95 (+0.35%) | 100,057 |
| 22 Dec 2016 | INR | 568.5 | 568.7 | 556.65 | 559.1 | 559.1 | -8.35 (-1.47%) | 10,712 |
| 21 Dec 2016 | INR | 571.05 | 574 | 562.9 | 567.45 | 567.45 | +0.35 (+0.06%) | 7,085 |
| 20 Dec 2016 | INR | 574.6 | 575.2 | 565 | 567.1 | 567.1 | -4.2 (-0.74%) | 7,986 |
| 19 Dec 2016 | INR | 577.9 | 584.35 | 568.2 | 571.3 | 571.3 | -0.85 (-0.15%) | 22,717 |
| 16 Dec 2016 | INR | 565.2 | 579.95 | 565.2 | 572.15 | 572.15 | +9.15 (+1.63%) | 24,637 |
| 15 Dec 2016 | INR | 567.8 | 574.95 | 561 | 563 | 563 | -7 (-1.23%) | 24,319 |
| 14 Dec 2016 | INR | 569.95 | 577.95 | 566.4 | 570 | 570 | +1.55 (+0.27%) | 22,298 |
| 13 Dec 2016 | INR | 573 | 579.45 | 565.95 | 568.45 | 568.45 | -4.9 (-0.85%) | 21,393 |
| 12 Dec 2016 | INR | 582 | 583.8 | 568 | 573.35 | 573.35 | -7.3 (-1.26%) | 122,124 |
| 9 Dec 2016 | INR | 585 | 591 | 575 | 580.65 | 580.65 | -2.35 (-0.40%) | 24,509 |
| 8 Dec 2016 | INR | 594 | 601 | 581.25 | 583 | 583 | -9.45 (-1.60%) | 57,094 |
| 7 Dec 2016 | INR | 571.95 | 599.95 | 569.65 | 592.45 | 592.45 | +27.7 (+4.90%) | 121,968 |
| 6 Dec 2016 | INR | 569.75 | 572.35 | 563.75 | 564.75 | 564.75 | -2.3 (-0.41%) | 17,963 |
| 5 Dec 2016 | INR | 576.75 | 584.3 | 559.55 | 567.05 | 567.05 | -5.9 (-1.03%) | 60,326 |
| 2 Dec 2016 | INR | 582 | 586 | 566 | 572.95 | 572.95 | -10.4 (-1.78%) | 35,250 |
| 1 Dec 2016 | INR | 592 | 599 | 577.05 | 583.35 | 583.35 | -8.65 (-1.46%) | 31,313 |
| 30 Nov 2016 | INR | 585 | 601 | 580.75 | 592 | 592 | +7.7 (+1.32%) | 76,547 |
| 29 Nov 2016 | INR | 564.95 | 594.4 | 560.5 | 584.3 | 584.3 | +23.7 (+4.23%) | 106,527 |
| 28 Nov 2016 | INR | 544.45 | 576.7 | 543.25 | 560.6 | 560.6 | +15.25 (+2.80%) | 81,061 |
| 25 Nov 2016 | INR | 551.5 | 554.7 | 540.2 | 545.35 | 545.35 | +5.15 (+0.95%) | 44,717 |
| 24 Nov 2016 | INR | 545 | 548.75 | 535.25 | 540.2 | 540.2 | -6.35 (-1.16%) | 42,731 |
