| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 677 | 705 | 677 | 694.8 | 694.8 | +14.8 (+2.18%) | 45,891 |
| 3 Jan 2017 | INR | 676.15 | 681.75 | 676 | 680 | 680 | +0.35 (+0.05%) | 4,270 |
| 2 Jan 2017 | INR | 675.05 | 682 | 675.05 | 679.65 | 679.65 | +0.15 (+0.02%) | 3,793 |
| 30 Dec 2016 | INR | 670.1 | 681.9 | 670.1 | 679.5 | 679.5 | +1 (+0.15%) | 4,599 |
| 29 Dec 2016 | INR | 678.5 | 681.9 | 674.95 | 678.5 | 678.5 | -0.7 (-0.10%) | 4,691 |
| 28 Dec 2016 | INR | 669.95 | 682.05 | 669.95 | 679.2 | 679.2 | +11.1 (+1.66%) | 9,591 |
| 27 Dec 2016 | INR | 670.95 | 674.85 | 662.55 | 668.1 | 668.1 | -1.85 (-0.28%) | 7,942 |
| 26 Dec 2016 | INR | 676 | 676 | 667.1 | 669.95 | 669.95 | -6.75 (-1.00%) | 4,648 |
| 23 Dec 2016 | INR | 682 | 682.45 | 672.65 | 676.7 | 676.7 | -1.4 (-0.21%) | 6,361 |
| 22 Dec 2016 | INR | 677.05 | 680.2 | 677.05 | 678.1 | 678.1 | -1.65 (-0.24%) | 10,046 |
| 21 Dec 2016 | INR | 679.95 | 683 | 677.05 | 679.75 | 679.75 | -0.7 (-0.10%) | 7,757 |
| 20 Dec 2016 | INR | 679.9 | 686.3 | 670 | 680.45 | 680.45 | +0.5 (+0.07%) | 9,432 |
| 19 Dec 2016 | INR | 679.9 | 682.4 | 677.2 | 679.95 | 679.95 | +1.05 (+0.15%) | 7,952 |
| 16 Dec 2016 | INR | 675.5 | 682 | 670 | 678.9 | 678.9 | +4 (+0.59%) | 15,579 |
| 15 Dec 2016 | INR | 667 | 680.05 | 664.75 | 674.9 | 674.9 | +11.25 (+1.70%) | 27,876 |
| 14 Dec 2016 | INR | 653 | 666 | 650.05 | 663.65 | 663.65 | +10.1 (+1.55%) | 25,864 |
| 13 Dec 2016 | INR | 650.05 | 657 | 649.9 | 653.55 | 653.55 | -0.55 (-0.08%) | 4,514 |
| 12 Dec 2016 | INR | 655 | 659.9 | 647.1 | 654.1 | 654.1 | +0.3 (+0.05%) | 5,588 |
| 9 Dec 2016 | INR | 644.75 | 658 | 644.75 | 653.8 | 653.8 | +12.7 (+1.98%) | 13,316 |
| 8 Dec 2016 | INR | 643.8 | 646.7 | 639 | 641.1 | 641.1 | -0.3 (-0.05%) | 6,017 |
| 7 Dec 2016 | INR | 645.9 | 646.95 | 639 | 641.4 | 641.4 | -5.05 (-0.78%) | 3,133 |
| 6 Dec 2016 | INR | 646 | 651.95 | 644.75 | 646.45 | 646.45 | +2.55 (+0.40%) | 5,935 |
| 5 Dec 2016 | INR | 649 | 649.95 | 640 | 643.9 | 643.9 | -3.55 (-0.55%) | 5,752 |
| 2 Dec 2016 | INR | 649.4 | 651.5 | 640 | 647.45 | 647.45 | -1.85 (-0.28%) | 8,640 |
| 1 Dec 2016 | INR | 643.15 | 651.7 | 638.9 | 649.3 | 649.3 | +4.3 (+0.67%) | 15,766 |
| 30 Nov 2016 | INR | 634.95 | 649.5 | 631 | 645 | 645 | +13.95 (+2.21%) | 16,820 |
| 29 Nov 2016 | INR | 619.7 | 634.35 | 619.7 | 631.05 | 631.05 | +12.05 (+1.95%) | 7,427 |
| 28 Nov 2016 | INR | 620.1 | 625.95 | 617.55 | 619 | 619 | -1.1 (-0.18%) | 6,171 |
| 25 Nov 2016 | INR | 606 | 623.4 | 606 | 620.1 | 620.1 | +14.1 (+2.33%) | 13,316 |
| 24 Nov 2016 | INR | 604.5 | 608 | 602.8 | 606 | 606 | +1.5 (+0.25%) | 5,076 |
