| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 675.24 | 679.92 | 669.6 | 671.72 | 167.93 | +3.2 (+0.48%) | 36,110 |
| 4 Jan 2017 | INR | 676.76 | 681.32 | 654.16 | 668.52 | 167.13 | -5.2 (-0.77%) | 527,750 |
| 3 Jan 2017 | INR | 669.48 | 680.04 | 654.8 | 673.72 | 168.43 | +7.84 (+1.18%) | 83,300 |
| 2 Jan 2017 | INR | 652.24 | 668.48 | 644.24 | 665.88 | 166.47 | +9.84 (+1.50%) | 34,080 |
| 30 Dec 2016 | INR | 648.4 | 660.88 | 648.4 | 656.04 | 164.01 | +4.96 (+0.76%) | 23,840 |
| 29 Dec 2016 | INR | 644.6 | 658.48 | 644.6 | 651.08 | 162.77 | +5.88 (+0.91%) | 476,840 |
| 28 Dec 2016 | INR | 656.04 | 659.64 | 643.72 | 645.2 | 161.3 | -6.8 (-1.04%) | 46,320 |
| 27 Dec 2016 | INR | 660.88 | 660.88 | 646.8 | 652 | 163 | -3.12 (-0.48%) | 75,420 |
| 26 Dec 2016 | INR | 674.24 | 674.24 | 646.52 | 655.12 | 163.78 | -16.68 (-2.48%) | 72,410 |
| 23 Dec 2016 | INR | 665.64 | 682.88 | 665.64 | 671.8 | 167.95 | +2.2 (+0.33%) | 32,180 |
| 22 Dec 2016 | INR | 686.2 | 688.32 | 668.52 | 669.6 | 167.4 | -16.36 (-2.38%) | 83,580 |
| 21 Dec 2016 | INR | 682.88 | 689.44 | 679.08 | 685.96 | 171.49 | +4.96 (+0.73%) | 33,620 |
| 20 Dec 2016 | INR | 678.88 | 688.4 | 676.92 | 681 | 170.25 | +3.56 (+0.53%) | 30,200 |
| 19 Dec 2016 | INR | 689.52 | 689.52 | 671.68 | 677.44 | 169.36 | -10.92 (-1.59%) | 102,500 |
| 16 Dec 2016 | INR | 686.44 | 692.56 | 675.24 | 688.36 | 172.09 | +9.44 (+1.39%) | 151,230 |
| 15 Dec 2016 | INR | 689.12 | 702.04 | 672.92 | 678.92 | 169.73 | -16.04 (-2.31%) | 245,540 |
| 14 Dec 2016 | INR | 656.12 | 700.52 | 652.4 | 694.96 | 173.74 | +40.16 (+6.13%) | 527,420 |
| 13 Dec 2016 | INR | 667.68 | 675.84 | 652.4 | 654.8 | 163.7 | -9.4 (-1.42%) | 51,080 |
| 12 Dec 2016 | INR | 683.8 | 687.48 | 661.96 | 664.2 | 166.05 | -22.88 (-3.33%) | 70,360 |
| 9 Dec 2016 | INR | 687.68 | 688.64 | 675.32 | 687.08 | 171.77 | +3.76 (+0.55%) | 29,800 |
| 8 Dec 2016 | INR | 684.72 | 687.48 | 679.08 | 683.32 | 170.83 | +4.96 (+0.73%) | 60,680 |
| 7 Dec 2016 | INR | 690.4 | 691.52 | 676.44 | 678.36 | 169.59 | -6.16 (-0.90%) | 30,010 |
| 6 Dec 2016 | INR | 681.12 | 689.92 | 679.96 | 684.52 | 171.13 | +1.68 (+0.25%) | 43,760 |
| 5 Dec 2016 | INR | 688.92 | 696.8 | 678.16 | 682.84 | 170.71 | -10.4 (-1.50%) | 54,350 |
| 2 Dec 2016 | INR | 695.84 | 699.88 | 677.28 | 693.24 | 173.31 | +2.6 (+0.38%) | 76,140 |
| 1 Dec 2016 | INR | 703.68 | 703.68 | 687.68 | 690.64 | 172.66 | -3.64 (-0.52%) | 61,960 |
| 30 Nov 2016 | INR | 702.96 | 704.44 | 688.56 | 694.28 | 173.57 | -2.92 (-0.42%) | 221,160 |
| 29 Nov 2016 | INR | 698.12 | 703.96 | 692.8 | 697.2 | 174.3 | +5.08 (+0.73%) | 75,600 |
| 28 Nov 2016 | INR | 695.36 | 705.88 | 684.84 | 692.12 | 173.03 | -2.36 (-0.34%) | 152,350 |
| 25 Nov 2016 | INR | 684.68 | 697.28 | 669.48 | 694.48 | 173.62 | +16.88 (+2.49%) | 191,830 |
