| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2017 | INR | 607.5 | 609.2 | 607 | 607.6 | 607.6 | +2.15 (+0.36%) | 895,610 |
| 20 Jan 2017 | INR | 606 | 607.1 | 604.75 | 605.45 | 605.45 | +1.7 (+0.28%) | 758,538 |
| 19 Jan 2017 | INR | 603.75 | 605.45 | 603.25 | 603.75 | 603.75 | +2 (+0.33%) | 645,268 |
| 18 Jan 2017 | INR | 602.1 | 603.95 | 601.05 | 601.75 | 601.75 | +2.65 (+0.44%) | 635,211 |
| 17 Jan 2017 | INR | 601 | 601.75 | 598.3 | 599.1 | 599.1 | +3.1 (+0.52%) | 794,445 |
| 16 Jan 2017 | INR | 598.5 | 599.5 | 594.9 | 596 | 596 | +3.5 (+0.59%) | 887,049 |
| 13 Jan 2017 | INR | 591.2 | 595 | 591.2 | 592.5 | 592.5 | +6.35 (+1.08%) | 1,108,923 |
| 12 Jan 2017 | INR | 585.1 | 586.95 | 585 | 586.15 | 586.15 | +1.75 (+0.30%) | 679,765 |
| 11 Jan 2017 | INR | 583.8 | 585 | 583.8 | 584.4 | 584.4 | +1.55 (+0.27%) | 640,871 |
| 10 Jan 2017 | INR | 582.75 | 584.05 | 582.5 | 582.85 | 582.85 | +1.85 (+0.32%) | 896,411 |
| 9 Jan 2017 | INR | 584 | 584 | 580.7 | 581 | 581 | +0.95 (+0.16%) | 1,300,091 |
| 6 Jan 2017 | INR | 582.1 | 586.5 | 579.1 | 580.05 | 580.05 | +5.4 (+0.94%) | 1,375,632 |
| 5 Jan 2017 | INR | 574.6 | 577 | 573.5 | 574.65 | 574.65 | +3.45 (+0.60%) | 1,469,558 |
| 4 Jan 2017 | INR | 572.85 | 574.9 | 571 | 571.2 | 571.2 | +3.45 (+0.61%) | 1,351,610 |
| 3 Jan 2017 | INR | 572 | 575 | 566.1 | 567.75 | 567.75 | +2.35 (+0.42%) | 2,565,149 |
| 2 Jan 2017 | INR | 550.9 | 570 | 550.9 | 565.4 | 565.4 | +14.55 (+2.64%) | 6,683,165 |
| 30 Dec 2016 | INR | 549.95 | 550.85 | 548.55 | 550.85 | 550.85 | +2.6 (+0.47%) | 442,496 |
| 29 Dec 2016 | INR | 550 | 550 | 546.1 | 548.25 | 548.25 | +3.4 (+0.62%) | 1,465,910 |
| 28 Dec 2016 | INR | 550.85 | 550.85 | 535 | 544.85 | 544.85 | +12.75 (+2.40%) | 2,222,368 |
| 27 Dec 2016 | INR | 501 | 535 | 501 | 532.1 | 532.1 | +44.3 (+9.08%) | 3,839,707 |
| 26 Dec 2016 | INR | 472.1 | 497.8 | 472.1 | 487.8 | 487.8 | +23.9 (+5.15%) | 2,307,114 |
| 23 Dec 2016 | INR | 460.1 | 470 | 459 | 463.9 | 463.9 | +11.15 (+2.46%) | 1,787,674 |
| 22 Dec 2016 | INR | 454.15 | 484.8 | 448.15 | 452.75 | 452.75 | +5.6 (+1.25%) | 4,271,092 |
| 21 Dec 2016 | INR | 438.8 | 449.4 | 438.8 | 447.15 | 447.15 | +11 (+2.52%) | 1,541,659 |
| 20 Dec 2016 | INR | 438 | 439.65 | 434.5 | 436.15 | 436.15 | +2.4 (+0.55%) | 3,269,704 |
| 19 Dec 2016 | INR | 429 | 434.75 | 427 | 433.75 | 433.75 | +10.7 (+2.53%) | 2,262,668 |
| 16 Dec 2016 | INR | 410.7 | 424.4 | 410.7 | 423.05 | 423.05 | +14.25 (+3.49%) | 2,670,267 |
| 15 Dec 2016 | INR | 408 | 408.95 | 407.55 | 408.8 | 408.8 | +2.45 (+0.60%) | 1,132,330 |
| 14 Dec 2016 | INR | 406 | 407.95 | 405.65 | 406.35 | 406.35 | +1.4 (+0.35%) | 1,281,625 |
| 13 Dec 2016 | INR | 402.1 | 405.05 | 402.05 | 404.95 | 404.95 | +3.9 (+0.97%) | 874,621 |
