| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 710.9 | 710.9 | 692.4 | 694.9 | 694.9 | -16 (-2.25%) | 97,698 |
| 3 Jan 2017 | INR | 714 | 717.8 | 707.2 | 710.9 | 710.9 | -3.15 (-0.44%) | 51,774 |
| 2 Jan 2017 | INR | 719.05 | 720.05 | 708.15 | 714.05 | 714.05 | -5 (-0.70%) | 320,397 |
| 30 Dec 2016 | INR | 734 | 734 | 714.75 | 719.05 | 719.05 | +5.9 (+0.83%) | 29,504 |
| 29 Dec 2016 | INR | 713 | 714.95 | 709.35 | 713.15 | 713.15 | +0.75 (+0.11%) | 47,729 |
| 28 Dec 2016 | INR | 715 | 718.75 | 709.95 | 712.4 | 712.4 | +0.65 (+0.09%) | 52,455 |
| 27 Dec 2016 | INR | 702 | 714.4 | 702 | 711.75 | 711.75 | +2.05 (+0.29%) | 341,992 |
| 26 Dec 2016 | INR | 709.65 | 713 | 704 | 709.7 | 709.7 | -3.6 (-0.50%) | 24,929 |
| 23 Dec 2016 | INR | 705 | 715.05 | 703.95 | 713.3 | 713.3 | +0.55 (+0.08%) | 29,146 |
| 22 Dec 2016 | INR | 716.5 | 716.65 | 711.5 | 712.75 | 712.75 | -7 (-0.97%) | 20,954 |
| 21 Dec 2016 | INR | 716.9 | 725 | 716.9 | 719.75 | 719.75 | +1.8 (+0.25%) | 38,943 |
| 20 Dec 2016 | INR | 719.55 | 722 | 717 | 717.95 | 717.95 | -1.6 (-0.22%) | 447,019 |
| 19 Dec 2016 | INR | 721.75 | 721.75 | 716 | 719.55 | 719.55 | -0.95 (-0.13%) | 331,562 |
| 16 Dec 2016 | INR | 726 | 726.8 | 717.2 | 720.5 | 720.5 | -3.4 (-0.47%) | 280,600 |
| 15 Dec 2016 | INR | 722 | 734.2 | 716.7 | 723.9 | 723.9 | -2.35 (-0.32%) | 35,544 |
| 14 Dec 2016 | INR | 731 | 731 | 723.75 | 726.25 | 726.25 | -4.2 (-0.57%) | 22,695 |
| 13 Dec 2016 | INR | 727.2 | 735.75 | 724.1 | 730.45 | 730.45 | +0.5 (+0.07%) | 81,179 |
| 12 Dec 2016 | INR | 741.1 | 745.3 | 728.8 | 729.95 | 729.95 | -15.2 (-2.04%) | 25,028 |
| 9 Dec 2016 | INR | 740 | 752.5 | 740 | 745.15 | 745.15 | -3.75 (-0.50%) | 32,193 |
| 8 Dec 2016 | INR | 736.5 | 751.4 | 736.45 | 748.9 | 748.9 | +16.2 (+2.21%) | 57,839 |
| 7 Dec 2016 | INR | 734 | 739.35 | 726.4 | 732.7 | 732.7 | -1.8 (-0.25%) | 142,645 |
| 6 Dec 2016 | INR | 732.7 | 737.5 | 730.75 | 734.5 | 734.5 | +6.55 (+0.90%) | 55,565 |
| 5 Dec 2016 | INR | 725 | 732.9 | 723.25 | 727.95 | 727.95 | +4.6 (+0.64%) | 81,089 |
| 2 Dec 2016 | INR | 742 | 742 | 720 | 723.35 | 723.35 | -21.05 (-2.83%) | 521,812 |
| 1 Dec 2016 | INR | 758 | 758 | 742 | 744.4 | 744.4 | -11.8 (-1.56%) | 41,533 |
| 30 Nov 2016 | INR | 762 | 762 | 740.3 | 756.2 | 756.2 | +12.35 (+1.66%) | 73,063 |
| 29 Nov 2016 | INR | 750 | 762.75 | 741 | 743.85 | 743.85 | -6.2 (-0.83%) | 38,800 |
| 28 Nov 2016 | INR | 748.8 | 753.5 | 737.45 | 750.05 | 750.05 | +0.3 (+0.04%) | 467,659 |
| 25 Nov 2016 | INR | 763 | 763 | 743.55 | 749.75 | 749.75 | +6.4 (+0.86%) | 68,553 |
| 24 Nov 2016 | INR | 761.05 | 761.05 | 740 | 743.35 | 743.35 | -20.8 (-2.72%) | 267,221 |
