| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 617.95 | 619.5 | 605.5 | 614.5 | 614.5 | +1.85 (+0.30%) | 11,720 |
| 4 Jan 2017 | INR | 622.3 | 627.95 | 606.1 | 612.65 | 612.65 | -8.1 (-1.30%) | 12,010 |
| 3 Jan 2017 | INR | 610.05 | 629.9 | 610.05 | 620.75 | 620.75 | +11.15 (+1.83%) | 6,504 |
| 2 Jan 2017 | INR | 612.25 | 615 | 605 | 609.6 | 609.6 | -2.4 (-0.39%) | 12,206 |
| 30 Dec 2016 | INR | 605 | 619.8 | 605 | 612 | 612 | +6.85 (+1.13%) | 3,602 |
| 29 Dec 2016 | INR | 618 | 618 | 601 | 605.15 | 605.15 | -0.15 (-0.02%) | 5,411 |
| 28 Dec 2016 | INR | 614 | 626.5 | 600 | 605.3 | 605.3 | +4.1 (+0.68%) | 27,074 |
| 27 Dec 2016 | INR | 605 | 608.75 | 586.05 | 601.2 | 601.2 | -1.4 (-0.23%) | 28,795 |
| 26 Dec 2016 | INR | 621 | 630 | 593 | 602.6 | 602.6 | -27.4 (-4.35%) | 13,000 |
| 23 Dec 2016 | INR | 631 | 638.9 | 619.65 | 630 | 630 | -1.2 (-0.19%) | 7,225 |
| 22 Dec 2016 | INR | 625 | 633.05 | 617 | 631.2 | 631.2 | +4.6 (+0.73%) | 16,242 |
| 21 Dec 2016 | INR | 635 | 636 | 606.1 | 626.6 | 626.6 | -3 (-0.48%) | 15,422 |
| 20 Dec 2016 | INR | 611 | 637.8 | 602.1 | 629.6 | 629.6 | +14.55 (+2.37%) | 26,368 |
| 19 Dec 2016 | INR | 621 | 625 | 606 | 615.05 | 615.05 | -14.55 (-2.31%) | 7,038 |
| 16 Dec 2016 | INR | 624.6 | 630.9 | 621 | 629.6 | 629.6 | +5 (+0.80%) | 31,554 |
| 15 Dec 2016 | INR | 629 | 642 | 621.25 | 624.6 | 624.6 | -5.15 (-0.82%) | 6,567 |
| 14 Dec 2016 | INR | 645 | 645 | 627 | 629.75 | 629.75 | -15.7 (-2.43%) | 4,357 |
| 13 Dec 2016 | INR | 647 | 647.95 | 637.75 | 645.45 | 645.45 | +3.7 (+0.58%) | 4,268 |
| 12 Dec 2016 | INR | 635 | 645 | 630 | 641.75 | 641.75 | +2.65 (+0.41%) | 5,373 |
| 9 Dec 2016 | INR | 623.9 | 642.45 | 612.5 | 639.1 | 639.1 | +24.15 (+3.93%) | 34,458 |
| 8 Dec 2016 | INR | 609 | 624.95 | 603 | 614.95 | 614.95 | +9.85 (+1.63%) | 5,893 |
| 7 Dec 2016 | INR | 627 | 634 | 599 | 605.1 | 605.1 | -24.7 (-3.92%) | 9,353 |
| 6 Dec 2016 | INR | 634.95 | 634.95 | 622 | 629.8 | 629.8 | +1.15 (+0.18%) | 13,731 |
| 5 Dec 2016 | INR | 596 | 632.9 | 596 | 628.65 | 628.65 | +8.5 (+1.37%) | 25,380 |
| 2 Dec 2016 | INR | 633.5 | 633.65 | 617 | 620.15 | 620.15 | -8.65 (-1.38%) | 7,530 |
| 1 Dec 2016 | INR | 628 | 634 | 610 | 628.8 | 628.8 | +3.55 (+0.57%) | 33,198 |
| 30 Nov 2016 | INR | 623 | 634 | 617.55 | 625.25 | 625.25 | +4.1 (+0.66%) | 14,609 |
| 29 Nov 2016 | INR | 622.9 | 622.9 | 612 | 621.15 | 621.15 | +8.45 (+1.38%) | 14,128 |
| 28 Nov 2016 | INR | 596.15 | 621.6 | 596.15 | 612.7 | 612.7 | +0.5 (+0.08%) | 7,486 |
| 25 Nov 2016 | INR | 610.75 | 617 | 609 | 612.2 | 612.2 | +4.1 (+0.67%) | 15,960 |
