| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 317 | 317 | 310 | 313 | 156.5 | -1 (-0.32%) | 258 |
| 4 Jan 2017 | INR | 337 | 337 | 312 | 314 | 157 | -7.6 (-2.36%) | 58 |
| 3 Jan 2017 | INR | 354 | 354 | 321.6 | 321.6 | 160.8 | -16.9 (-4.99%) | 862 |
| 2 Jan 2017 | INR | 312.3 | 343.96 | 311.26 | 338.5 | 169.25 | +10.9 (+3.33%) | 610 |
| 30 Dec 2016 | INR | 326 | 354 | 325.86 | 327.6 | 163.8 | -15.4 (-4.49%) | 478 |
| 29 Dec 2016 | INR | 343.6 | 376 | 342.96 | 343 | 171.5 | -18 (-4.99%) | 590 |
| 28 Dec 2016 | INR | 372 | 390 | 353.4 | 361 | 180.5 | -11 (-2.96%) | 798 |
| 27 Dec 2016 | INR | 372 | 410 | 371.64 | 372 | 186 | -19.2 (-4.91%) | 502 |
| 26 Dec 2016 | INR | 391.2 | 391.2 | 391.2 | 391.2 | 195.6 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | INR | 395 | 410 | 391.2 | 391.2 | 195.6 | -20.56 (-4.99%) | 268 |
| 22 Dec 2016 | INR | 405 | 441 | 404 | 411.76 | 205.88 | -13.5 (-3.17%) | 556 |
| 21 Dec 2016 | INR | 426 | 427 | 425.26 | 425.26 | 212.63 | -21.5 (-4.81%) | 144 |
| 20 Dec 2016 | INR | 470.26 | 470.26 | 446.76 | 446.76 | 223.38 | -23.5 (-5.00%) | 578 |
| 19 Dec 2016 | INR | 495 | 495 | 470.26 | 470.26 | 235.13 | -24.74 (-5.00%) | 26 |
| 16 Dec 2016 | INR | 496 | 496 | 495 | 495 | 247.5 | -25 (-4.81%) | 80 |
| 15 Dec 2016 | INR | 515 | 520 | 514.9 | 520 | 260 | -21.5 (-3.97%) | 498 |
| 14 Dec 2016 | INR | 541.5 | 541.5 | 541.5 | 541.5 | 270.75 | -28.5 (-5%) | 84 |
| 13 Dec 2016 | INR | 595.9 | 595.9 | 570 | 570 | 285 | -25.9 (-4.35%) | 30 |
| 12 Dec 2016 | INR | 595.9 | 595.9 | 595.9 | 595.9 | 297.95 | -31.36 (-5.00%) | 8 |
| 9 Dec 2016 | INR | 629 | 630 | 627.26 | 627.26 | 313.63 | -33 (-5.00%) | 190 |
| 8 Dec 2016 | INR | 695 | 695 | 660.26 | 660.26 | 330.13 | -34.74 (-5.00%) | 288 |
| 7 Dec 2016 | INR | 694 | 725 | 694 | 695 | 347.5 | +1 (+0.14%) | 318 |
| 6 Dec 2016 | INR | 694.66 | 694.66 | 694 | 694 | 347 | +32.4 (+4.90%) | 62 |
| 5 Dec 2016 | INR | 661.6 | 661.6 | 650 | 661.6 | 330.8 | +31.5 (+5.00%) | 456 |
| 2 Dec 2016 | INR | 600.1 | 630.1 | 600.1 | 630.1 | 315.05 | +30 (+5.00%) | 946 |
| 1 Dec 2016 | INR | 602.9 | 602.9 | 600.04 | 600.1 | 300.05 | +25.9 (+4.51%) | 654 |
| 30 Nov 2016 | INR | 574 | 574.2 | 574 | 574.2 | 287.1 | +27.3 (+4.99%) | 114 |
| 29 Nov 2016 | INR | 545 | 546.9 | 520.96 | 546.9 | 273.45 | +26 (+4.99%) | 242 |
| 28 Nov 2016 | INR | 520.8 | 520.9 | 503 | 520.9 | 260.45 | +24.8 (+5.00%) | 100 |
| 25 Nov 2016 | INR | 496.1 | 496.1 | 496.1 | 496.1 | 248.05 | +23.6 (+4.99%) | 200 |
