| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2017 | INR | 483.2 | 484.5 | 481.8 | 483.1 | 48.31 | -0.3 (-0.06%) | 10,867 |
| 20 Jan 2017 | INR | 485 | 499 | 480 | 483.4 | 48.34 | -1.6 (-0.33%) | 98,471 |
| 19 Jan 2017 | INR | 487.2 | 487.2 | 482.85 | 485 | 48.5 | -0.9 (-0.19%) | 96,019 |
| 18 Jan 2017 | INR | 486.4 | 487.1 | 485.9 | 485.9 | 48.59 | -0.2 (-0.04%) | 5,717 |
| 17 Jan 2017 | INR | 489.3 | 493.6 | 485.5 | 486.1 | 48.61 | -3.6 (-0.74%) | 11,206 |
| 16 Jan 2017 | INR | 491.2 | 491.5 | 488.95 | 489.7 | 48.97 | -4.4 (-0.89%) | 10,904 |
| 13 Jan 2017 | INR | 488.25 | 525 | 461.1 | 494.1 | 49.41 | +5.15 (+1.05%) | 12,304 |
| 12 Jan 2017 | INR | 481 | 489 | 462.55 | 488.95 | 48.895 | +7.25 (+1.51%) | 6,564 |
| 11 Jan 2017 | INR | 489 | 490.7 | 480 | 481.7 | 48.17 | -7.65 (-1.56%) | 10,789 |
| 10 Jan 2017 | INR | 489.6 | 490.5 | 489 | 489.35 | 48.935 | +0.05 (+0.01%) | 10,374 |
| 9 Jan 2017 | INR | 489.4 | 496.45 | 488 | 489.3 | 48.93 | 0.0 (0.0%) | 10,162 |
| 6 Jan 2017 | INR | 489.6 | 491 | 488.85 | 489.3 | 48.93 | 0.0 (0.0%) | 10,278 |
| 5 Jan 2017 | INR | 489.6 | 490 | 489.2 | 489.3 | 48.93 | +0.15 (+0.03%) | 9,946 |
| 4 Jan 2017 | INR | 489 | 489.6 | 488.5 | 489.15 | 48.915 | -0.15 (-0.03%) | 10,056 |
| 3 Jan 2017 | INR | 489 | 489.9 | 488.5 | 489.3 | 48.93 | +0.05 (+0.01%) | 9,933 |
| 2 Jan 2017 | INR | 489.4 | 489.6 | 489.05 | 489.25 | 48.925 | -0.35 (-0.07%) | 9,709 |
| 30 Dec 2016 | INR | 490.1 | 491.5 | 489 | 489.6 | 48.96 | -0.1 (-0.02%) | 9,203 |
| 29 Dec 2016 | INR | 489.6 | 490.5 | 488.95 | 489.7 | 48.97 | 0.0 (0.0%) | 8,940 |
| 28 Dec 2016 | INR | 489.9 | 491.1 | 489.4 | 489.7 | 48.97 | +0.1 (+0.02%) | 9,444 |
| 27 Dec 2016 | INR | 489.75 | 490.1 | 488.5 | 489.6 | 48.96 | +0.15 (+0.03%) | 10,503 |
| 26 Dec 2016 | INR | 489.3 | 489.95 | 488.85 | 489.45 | 48.945 | -0.15 (-0.03%) | 10,061 |
| 23 Dec 2016 | INR | 490 | 490 | 489.3 | 489.6 | 48.96 | -0.1 (-0.02%) | 12,127 |
| 22 Dec 2016 | INR | 489.7 | 491.7 | 489.2 | 489.7 | 48.97 | -0.7 (-0.14%) | 11,101 |
| 21 Dec 2016 | INR | 490.5 | 490.75 | 490 | 490.4 | 49.04 | 0.0 (0.0%) | 7,517 |
| 20 Dec 2016 | INR | 490.3 | 491.3 | 490.05 | 490.4 | 49.04 | -0.05 (-0.01%) | 10,156 |
| 19 Dec 2016 | INR | 490.6 | 492 | 489 | 490.45 | 49.045 | -0.1 (-0.02%) | 10,283 |
| 16 Dec 2016 | INR | 491 | 493.1 | 490 | 490.55 | 49.055 | -0.25 (-0.05%) | 10,545 |
| 15 Dec 2016 | INR | 490.6 | 491.35 | 489.8 | 490.8 | 49.08 | 0.0 (0.0%) | 10,108 |
| 14 Dec 2016 | INR | 490.4 | 493 | 489.6 | 490.8 | 49.08 | -0.1 (-0.02%) | 10,230 |
| 13 Dec 2016 | INR | 490.85 | 492.8 | 490.4 | 490.9 | 49.09 | +0.05 (+0.01%) | 10,078 |
