| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2016 | INR | 487.24 | 487.24 | 460.74 | 470.54 | 235.27 | -19.64 (-4.01%) | 21,300 |
| 23 Dec 2016 | INR | 486.28 | 497.66 | 483.44 | 490.18 | 245.09 | +2.48 (+0.51%) | 10,850 |
| 22 Dec 2016 | INR | 492.92 | 497.18 | 483.44 | 487.7 | 243.85 | -8.02 (-1.62%) | 9,680 |
| 21 Dec 2016 | INR | 506.18 | 510.22 | 493.1 | 495.72 | 247.86 | -4.78 (-0.96%) | 15,490 |
| 20 Dec 2016 | INR | 507.14 | 512.82 | 497.7 | 500.5 | 250.25 | -5.92 (-1.17%) | 10,870 |
| 19 Dec 2016 | INR | 504.3 | 525.1 | 504.3 | 506.42 | 253.21 | -4.14 (-0.81%) | 19,530 |
| 16 Dec 2016 | INR | 507.1 | 516.52 | 497.76 | 510.56 | 255.28 | +9.92 (+1.98%) | 12,770 |
| 15 Dec 2016 | INR | 501.46 | 506.18 | 498.28 | 500.64 | 250.32 | +2.28 (+0.46%) | 7,280 |
| 14 Dec 2016 | INR | 502.4 | 518.04 | 495.66 | 498.36 | 249.18 | -9.2 (-1.81%) | 19,450 |
| 13 Dec 2016 | INR | 506.38 | 521.08 | 499.64 | 507.56 | 253.78 | -5.54 (-1.08%) | 14,640 |
| 12 Dec 2016 | INR | 531.78 | 540.22 | 509.5 | 513.1 | 256.55 | -10.96 (-2.09%) | 15,340 |
| 9 Dec 2016 | INR | 500.5 | 532.26 | 492.92 | 524.06 | 262.03 | +28.86 (+5.83%) | 83,820 |
| 8 Dec 2016 | INR | 485.44 | 502.26 | 485.44 | 495.2 | 247.6 | +10.48 (+2.16%) | 13,420 |
| 7 Dec 2016 | INR | 500.5 | 502.4 | 480.6 | 484.72 | 242.36 | -6.68 (-1.36%) | 9,150 |
| 6 Dec 2016 | INR | 491.02 | 493.86 | 478.7 | 491.4 | 245.7 | +9.2 (+1.91%) | 24,040 |
| 5 Dec 2016 | INR | 478.84 | 491.74 | 475.38 | 482.2 | 241.1 | -0.1 (-0.02%) | 24,440 |
| 2 Dec 2016 | INR | 494.72 | 494.72 | 478.36 | 482.3 | 241.15 | -3.8 (-0.78%) | 5,790 |
| 1 Dec 2016 | INR | 507.14 | 507.14 | 483.44 | 486.1 | 243.05 | -5.54 (-1.13%) | 5,020 |
| 30 Nov 2016 | INR | 513.64 | 513.64 | 490.74 | 491.64 | 245.82 | -11.38 (-2.26%) | 12,910 |
| 29 Nov 2016 | INR | 509.88 | 509.88 | 491.4 | 503.02 | 251.51 | +6.36 (+1.28%) | 3,140 |
| 28 Nov 2016 | INR | 487.14 | 501.4 | 478.7 | 496.66 | 248.33 | +14.5 (+3.01%) | 10,410 |
| 25 Nov 2016 | INR | 482.5 | 487.04 | 473.96 | 482.16 | 241.08 | +9.62 (+2.04%) | 18,880 |
| 24 Nov 2016 | INR | 476.8 | 483.44 | 468.28 | 472.54 | 236.27 | -0.42 (-0.09%) | 16,870 |
| 23 Nov 2016 | INR | 468.28 | 478.42 | 459.36 | 472.96 | 236.48 | +7.76 (+1.67%) | 11,390 |
| 22 Nov 2016 | INR | 464.48 | 470.16 | 456.9 | 465.2 | 232.6 | +6.64 (+1.45%) | 11,480 |
| 21 Nov 2016 | INR | 464.48 | 475.86 | 456.28 | 458.56 | 229.28 | -12.8 (-2.72%) | 13,200 |
| 18 Nov 2016 | INR | 461.88 | 478.7 | 461.88 | 471.36 | 235.68 | +3.66 (+0.78%) | 19,810 |
| 17 Nov 2016 | INR | 475.86 | 484.38 | 465.58 | 467.7 | 233.85 | -5.22 (-1.10%) | 14,440 |
| 16 Nov 2016 | INR | 479.64 | 494.82 | 460.08 | 472.92 | 236.46 | -0.8 (-0.17%) | 45,840 |
| 15 Nov 2016 | INR | 495.34 | 495.38 | 460.16 | 473.72 | 236.86 | -21.62 (-4.36%) | 30,510 |
