| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 835.7 | 839.65 | 815.1 | 817.35 | 817.35 | -13.7 (-1.65%) | 19,674 |
| 3 Jan 2017 | INR | 831 | 840.55 | 828.2 | 831.05 | 831.05 | +0.8 (+0.10%) | 14,717 |
| 2 Jan 2017 | INR | 848 | 852.65 | 826 | 830.25 | 830.25 | -9.5 (-1.13%) | 38,639 |
| 30 Dec 2016 | INR | 832.65 | 856 | 832 | 839.75 | 839.75 | +12.55 (+1.52%) | 30,869 |
| 29 Dec 2016 | INR | 827.75 | 832.85 | 825 | 827.2 | 827.2 | +2.55 (+0.31%) | 9,696 |
| 28 Dec 2016 | INR | 835.9 | 841.8 | 823.5 | 824.65 | 824.65 | -6.05 (-0.73%) | 16,587 |
| 27 Dec 2016 | INR | 816.05 | 836 | 815 | 830.7 | 830.7 | +21.45 (+2.65%) | 30,986 |
| 26 Dec 2016 | INR | 835.85 | 840.3 | 805.8 | 809.25 | 809.25 | -27.25 (-3.26%) | 23,550 |
| 23 Dec 2016 | INR | 844 | 853.05 | 831 | 836.5 | 836.5 | -4.95 (-0.59%) | 37,410 |
| 22 Dec 2016 | INR | 872.15 | 876.85 | 839 | 841.45 | 841.45 | -32.45 (-3.71%) | 21,209 |
| 21 Dec 2016 | INR | 850.05 | 883.1 | 838 | 873.9 | 873.9 | +17.9 (+2.09%) | 57,766 |
| 20 Dec 2016 | INR | 865.7 | 878.5 | 851.05 | 856 | 856 | -10.9 (-1.26%) | 25,281 |
| 19 Dec 2016 | INR | 866.9 | 882.8 | 857 | 866.9 | 866.9 | +0.4 (+0.05%) | 31,026 |
| 16 Dec 2016 | INR | 860 | 869.8 | 854 | 866.5 | 866.5 | +11.2 (+1.31%) | 49,682 |
| 15 Dec 2016 | INR | 851 | 860 | 850 | 855.3 | 855.3 | +4.75 (+0.56%) | 32,011 |
| 14 Dec 2016 | INR | 858.95 | 863.75 | 848.7 | 850.55 | 850.55 | -3 (-0.35%) | 17,130 |
| 13 Dec 2016 | INR | 862 | 869 | 850 | 853.55 | 853.55 | +1.3 (+0.15%) | 25,480 |
| 12 Dec 2016 | INR | 868 | 872.5 | 847.5 | 852.25 | 852.25 | -20.1 (-2.30%) | 31,703 |
| 9 Dec 2016 | INR | 883 | 895.9 | 869 | 872.35 | 872.35 | -14.55 (-1.64%) | 48,770 |
| 8 Dec 2016 | INR | 865 | 895 | 862.35 | 886.9 | 886.9 | +30.25 (+3.53%) | 121,166 |
| 7 Dec 2016 | INR | 874.8 | 876.8 | 851.55 | 856.65 | 856.65 | -8.6 (-0.99%) | 82,636 |
| 6 Dec 2016 | INR | 856 | 873 | 856 | 865.25 | 865.25 | +10.65 (+1.25%) | 370,969 |
| 5 Dec 2016 | INR | 898 | 906.65 | 847.5 | 854.6 | 854.6 | -49.25 (-5.45%) | 630,431 |
| 2 Dec 2016 | INR | 895 | 912.4 | 889.25 | 903.85 | 903.85 | +1.35 (+0.15%) | 66,354 |
| 1 Dec 2016 | INR | 907 | 919.9 | 899.05 | 902.5 | 902.5 | -1.15 (-0.13%) | 84,686 |
| 30 Nov 2016 | INR | 899 | 922.7 | 897.1 | 903.65 | 903.65 | +9.9 (+1.11%) | 155,401 |
| 29 Nov 2016 | INR | 855 | 901 | 851.4 | 893.75 | 893.75 | +46.1 (+5.44%) | 228,497 |
| 28 Nov 2016 | INR | 869 | 869 | 842.15 | 847.65 | 847.65 | -17.05 (-1.97%) | 72,227 |
| 25 Nov 2016 | INR | 815.8 | 885.7 | 811 | 864.7 | 864.7 | +53.45 (+6.59%) | 242,693 |
| 24 Nov 2016 | INR | 819 | 821.95 | 807.65 | 811.25 | 811.25 | -10.8 (-1.31%) | 41,992 |
