| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 812.5 | 815 | 805 | 809.85 | 809.85 | +2.1 (+0.26%) | 20,554 |
| 4 Jan 2017 | INR | 811.3 | 813.5 | 805.05 | 807.75 | 807.75 | -2.4 (-0.30%) | 13,327 |
| 3 Jan 2017 | INR | 792.2 | 812 | 792.2 | 810.15 | 810.15 | +4.85 (+0.60%) | 11,705 |
| 2 Jan 2017 | INR | 799 | 809.8 | 780.1 | 805.3 | 805.3 | +17.4 (+2.21%) | 14,651 |
| 30 Dec 2016 | INR | 787 | 800 | 779.95 | 787.9 | 787.9 | +3.25 (+0.41%) | 13,003 |
| 29 Dec 2016 | INR | 788 | 792.9 | 779 | 784.65 | 784.65 | +2.4 (+0.31%) | 14,413 |
| 28 Dec 2016 | INR | 785 | 788.3 | 777.9 | 782.25 | 782.25 | +0.1 (+0.01%) | 12,119 |
| 27 Dec 2016 | INR | 785 | 790 | 773 | 782.15 | 782.15 | +2.4 (+0.31%) | 23,154 |
| 26 Dec 2016 | INR | 790 | 795.55 | 774.2 | 779.75 | 779.75 | -14.4 (-1.81%) | 37,566 |
| 23 Dec 2016 | INR | 792.2 | 796 | 782.3 | 794.15 | 794.15 | +5.4 (+0.68%) | 16,413 |
| 22 Dec 2016 | INR | 799.7 | 799.95 | 782 | 788.75 | 788.75 | +2.2 (+0.28%) | 13,786 |
| 21 Dec 2016 | INR | 792.25 | 800 | 784 | 786.55 | 786.55 | -3.6 (-0.46%) | 10,013 |
| 20 Dec 2016 | INR | 805.55 | 805.55 | 785.35 | 790.15 | 790.15 | -4.6 (-0.58%) | 11,880 |
| 19 Dec 2016 | INR | 800 | 814.95 | 785.35 | 794.75 | 794.75 | -5.65 (-0.71%) | 15,898 |
| 16 Dec 2016 | INR | 796.1 | 804.95 | 793.95 | 800.4 | 800.4 | +4 (+0.50%) | 17,562 |
| 15 Dec 2016 | INR | 797.9 | 804 | 788.05 | 796.4 | 796.4 | +6.2 (+0.78%) | 12,368 |
| 14 Dec 2016 | INR | 798 | 802 | 781.55 | 790.2 | 790.2 | -7.85 (-0.98%) | 22,506 |
| 13 Dec 2016 | INR | 839.05 | 839.85 | 781 | 798.05 | 798.05 | -38.3 (-4.58%) | 280,525 |
| 12 Dec 2016 | INR | 850 | 850 | 835 | 836.35 | 836.35 | -13.35 (-1.57%) | 15,969 |
| 9 Dec 2016 | INR | 842 | 851.2 | 840.05 | 849.7 | 849.7 | +5.1 (+0.60%) | 47,462 |
| 8 Dec 2016 | INR | 850 | 852.15 | 840.05 | 844.6 | 844.6 | -3.35 (-0.40%) | 21,888 |
| 7 Dec 2016 | INR | 839.1 | 851.45 | 839.1 | 847.95 | 847.95 | +2.15 (+0.25%) | 12,658 |
| 6 Dec 2016 | INR | 847.5 | 852.5 | 840.05 | 845.8 | 845.8 | -3.75 (-0.44%) | 113,804 |
| 5 Dec 2016 | INR | 856 | 856 | 843.95 | 849.55 | 849.55 | +4.4 (+0.52%) | 17,350 |
| 2 Dec 2016 | INR | 859.5 | 859.5 | 841 | 845.15 | 845.15 | -14 (-1.63%) | 37,092 |
| 1 Dec 2016 | INR | 860 | 861.95 | 844 | 859.15 | 859.15 | -1.45 (-0.17%) | 125,086 |
| 30 Nov 2016 | INR | 853.3 | 867 | 845.05 | 860.6 | 860.6 | +6.6 (+0.77%) | 27,306 |
| 29 Nov 2016 | INR | 854.95 | 857.5 | 848.15 | 854 | 854 | +6.15 (+0.73%) | 98,194 |
| 28 Nov 2016 | INR | 853 | 854.9 | 842.45 | 847.85 | 847.85 | -2.55 (-0.30%) | 22,496 |
| 25 Nov 2016 | INR | 820 | 855 | 820 | 850.4 | 850.4 | +20.3 (+2.45%) | 55,400 |
