| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 892 | 909.25 | 890 | 898.5 | 898.5 | +8.3 (+0.93%) | 14,784 |
| 3 Jan 2017 | INR | 900 | 900 | 882.9 | 890.2 | 890.2 | -6 (-0.67%) | 7,975 |
| 2 Jan 2017 | INR | 870.05 | 898.95 | 867.6 | 896.2 | 896.2 | +24.6 (+2.82%) | 16,226 |
| 30 Dec 2016 | INR | 874.3 | 878.65 | 869.05 | 871.6 | 871.6 | -2.9 (-0.33%) | 7,947 |
| 29 Dec 2016 | INR | 871 | 879.95 | 867.35 | 874.5 | 874.5 | +4 (+0.46%) | 4,838 |
| 28 Dec 2016 | INR | 875 | 886.2 | 867.55 | 870.5 | 870.5 | +0.65 (+0.07%) | 5,363 |
| 27 Dec 2016 | INR | 873.3 | 883.75 | 856.1 | 869.85 | 869.85 | -2.4 (-0.28%) | 16,186 |
| 26 Dec 2016 | INR | 883.5 | 887.35 | 867.6 | 872.25 | 872.25 | -13.8 (-1.56%) | 8,805 |
| 23 Dec 2016 | INR | 860.15 | 899 | 840.55 | 886.05 | 886.05 | +17.75 (+2.04%) | 25,235 |
| 22 Dec 2016 | INR | 898.8 | 898.8 | 862 | 868.3 | 868.3 | -19.25 (-2.17%) | 8,443 |
| 21 Dec 2016 | INR | 876 | 890.95 | 872.25 | 887.55 | 887.55 | +8 (+0.91%) | 14,562 |
| 20 Dec 2016 | INR | 905 | 910.55 | 876.35 | 879.55 | 879.55 | -19.75 (-2.20%) | 6,139 |
| 19 Dec 2016 | INR | 900.3 | 906 | 898 | 899.3 | 899.3 | -3.4 (-0.38%) | 2,858 |
| 16 Dec 2016 | INR | 914.4 | 914.4 | 899.4 | 902.7 | 902.7 | -6.45 (-0.71%) | 10,014 |
| 15 Dec 2016 | INR | 895.15 | 918.5 | 892.35 | 909.15 | 909.15 | +10.35 (+1.15%) | 8,061 |
| 14 Dec 2016 | INR | 909.85 | 911 | 896.1 | 898.8 | 898.8 | -7.35 (-0.81%) | 5,770 |
| 13 Dec 2016 | INR | 900 | 910.35 | 889.4 | 906.15 | 906.15 | +5.7 (+0.63%) | 7,487 |
| 12 Dec 2016 | INR | 928 | 928 | 894.2 | 900.45 | 900.45 | -26.9 (-2.90%) | 27,704 |
| 9 Dec 2016 | INR | 939.6 | 939.9 | 923.4 | 927.35 | 927.35 | -1.9 (-0.20%) | 3,526 |
| 8 Dec 2016 | INR | 916 | 936.4 | 916 | 929.25 | 929.25 | +10.2 (+1.11%) | 9,996 |
| 7 Dec 2016 | INR | 925 | 927 | 909.25 | 919.05 | 919.05 | -2.8 (-0.30%) | 5,161 |
| 6 Dec 2016 | INR | 922.4 | 925.85 | 917 | 921.85 | 921.85 | +5.3 (+0.58%) | 3,021 |
| 5 Dec 2016 | INR | 921 | 928.8 | 902.4 | 916.55 | 916.55 | -7.6 (-0.82%) | 11,865 |
| 2 Dec 2016 | INR | 941 | 942 | 915 | 924.15 | 924.15 | -20.05 (-2.12%) | 10,886 |
| 1 Dec 2016 | INR | 944.65 | 953.4 | 940.6 | 944.2 | 944.2 | +4 (+0.43%) | 9,643 |
| 30 Nov 2016 | INR | 937.95 | 945 | 928.8 | 940.2 | 940.2 | +11.3 (+1.22%) | 10,968 |
| 29 Nov 2016 | INR | 930.5 | 941.4 | 922 | 928.9 | 928.9 | +3.65 (+0.39%) | 32,380 |
| 28 Nov 2016 | INR | 931.75 | 945 | 920.9 | 925.25 | 925.25 | -4.4 (-0.47%) | 14,306 |
| 25 Nov 2016 | INR | 924.5 | 935.75 | 917.35 | 929.65 | 929.65 | +9.55 (+1.04%) | 11,374 |
| 24 Nov 2016 | INR | 937.5 | 937.5 | 914 | 920.1 | 920.1 | -19.55 (-2.08%) | 13,294 |
