| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 675.05 | 678.5 | 664 | 665.95 | 665.95 | -6.6 (-0.98%) | 75,946 |
| 3 Jan 2017 | INR | 675 | 675.85 | 667 | 672.55 | 672.55 | -2.25 (-0.33%) | 67,066 |
| 2 Jan 2017 | INR | 675 | 678.5 | 661.35 | 674.8 | 674.8 | +5.75 (+0.86%) | 86,860 |
| 30 Dec 2016 | INR | 656 | 672.5 | 653.6 | 669.05 | 669.05 | +21 (+3.24%) | 139,449 |
| 29 Dec 2016 | INR | 655 | 656.1 | 645.6 | 648.05 | 648.05 | -3.75 (-0.58%) | 100,246 |
| 28 Dec 2016 | INR | 646.5 | 660 | 641.75 | 651.8 | 651.8 | +6.4 (+0.99%) | 127,951 |
| 27 Dec 2016 | INR | 625 | 648.5 | 623.55 | 645.4 | 645.4 | +20.85 (+3.34%) | 167,357 |
| 26 Dec 2016 | INR | 650 | 650 | 622 | 624.55 | 624.55 | -23.3 (-3.60%) | 186,498 |
| 23 Dec 2016 | INR | 663 | 666.95 | 645.6 | 647.85 | 647.85 | -10.45 (-1.59%) | 211,410 |
| 22 Dec 2016 | INR | 667 | 671 | 656.1 | 658.3 | 658.3 | -8.15 (-1.22%) | 192,082 |
| 21 Dec 2016 | INR | 683.9 | 688.95 | 665.35 | 666.45 | 666.45 | -7 (-1.04%) | 188,426 |
| 20 Dec 2016 | INR | 685.1 | 695.15 | 670.3 | 673.45 | 673.45 | -26.1 (-3.73%) | 388,097 |
| 19 Dec 2016 | INR | 691.9 | 711.65 | 690.1 | 699.55 | 699.55 | +8.5 (+1.23%) | 173,175 |
| 16 Dec 2016 | INR | 685 | 698.7 | 665.35 | 691.05 | 691.05 | -3.8 (-0.55%) | 446,351 |
| 15 Dec 2016 | INR | 695 | 708.05 | 690.1 | 694.85 | 694.85 | -8.7 (-1.24%) | 120,388 |
| 14 Dec 2016 | INR | 722 | 722 | 696 | 703.55 | 703.55 | -14.65 (-2.04%) | 323,697 |
| 13 Dec 2016 | INR | 714 | 721.45 | 714 | 718.2 | 718.2 | +2.8 (+0.39%) | 43,640 |
| 12 Dec 2016 | INR | 723.5 | 724 | 713.6 | 715.4 | 715.4 | -7.7 (-1.06%) | 62,844 |
| 9 Dec 2016 | INR | 724 | 727.5 | 721.05 | 723.1 | 723.1 | +0.85 (+0.12%) | 52,229 |
| 8 Dec 2016 | INR | 722.85 | 727 | 716.7 | 722.25 | 722.25 | -0.55 (-0.08%) | 84,935 |
| 7 Dec 2016 | INR | 732 | 733 | 719.05 | 722.8 | 722.8 | -7.95 (-1.09%) | 77,090 |
| 6 Dec 2016 | INR | 733 | 735 | 727.1 | 730.75 | 730.75 | +5.8 (+0.80%) | 58,508 |
| 5 Dec 2016 | INR | 723 | 730.45 | 714.55 | 724.95 | 724.95 | +5.55 (+0.77%) | 73,189 |
| 2 Dec 2016 | INR | 745.5 | 745.5 | 717.15 | 719.4 | 719.4 | -24.1 (-3.24%) | 144,072 |
| 1 Dec 2016 | INR | 749 | 756.9 | 739 | 743.5 | 743.5 | +3.65 (+0.49%) | 219,724 |
| 30 Nov 2016 | INR | 748 | 749.95 | 733 | 739.85 | 739.85 | -0.3 (-0.04%) | 208,884 |
| 29 Nov 2016 | INR | 744.85 | 746.8 | 731 | 740.15 | 740.15 | +4.25 (+0.58%) | 118,591 |
| 28 Nov 2016 | INR | 740 | 748.45 | 733 | 735.9 | 735.9 | -4 (-0.54%) | 96,146 |
| 25 Nov 2016 | INR | 715.55 | 744 | 712.7 | 739.9 | 739.9 | +28.95 (+4.07%) | 178,592 |
| 24 Nov 2016 | INR | 729 | 730 | 706.5 | 710.95 | 710.95 | -20.25 (-2.77%) | 137,130 |
