| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 740 | 752 | 740 | 748.6 | 748.6 | +3.4 (+0.46%) | 18,859 |
| 4 Jan 2017 | INR | 750 | 750.05 | 740.05 | 745.2 | 745.2 | -4.5 (-0.60%) | 10,725 |
| 3 Jan 2017 | INR | 750.95 | 755 | 742.4 | 749.7 | 749.7 | +7.35 (+0.99%) | 17,423 |
| 2 Jan 2017 | INR | 754.95 | 765.4 | 740 | 742.35 | 742.35 | +4.05 (+0.55%) | 6,581 |
| 30 Dec 2016 | INR | 741.5 | 748 | 730 | 738.3 | 738.3 | +5.65 (+0.77%) | 32,456 |
| 29 Dec 2016 | INR | 733.3 | 742 | 727.6 | 732.65 | 732.65 | +3.35 (+0.46%) | 8,444 |
| 28 Dec 2016 | INR | 732.85 | 733.85 | 725 | 729.3 | 729.3 | +2.7 (+0.37%) | 4,855 |
| 27 Dec 2016 | INR | 723.95 | 730 | 715 | 726.6 | 726.6 | +6.55 (+0.91%) | 10,174 |
| 26 Dec 2016 | INR | 724.95 | 729.7 | 710.5 | 720.05 | 720.05 | -11.35 (-1.55%) | 13,525 |
| 23 Dec 2016 | INR | 735 | 742 | 727 | 731.4 | 731.4 | -5.45 (-0.74%) | 13,235 |
| 22 Dec 2016 | INR | 746.5 | 746.5 | 733 | 736.85 | 736.85 | -8.4 (-1.13%) | 10,847 |
| 21 Dec 2016 | INR | 736.45 | 752.05 | 732.5 | 745.25 | 745.25 | +9.25 (+1.26%) | 11,963 |
| 20 Dec 2016 | INR | 745 | 745 | 735.25 | 736 | 736 | -3.55 (-0.48%) | 10,484 |
| 19 Dec 2016 | INR | 738.55 | 744.95 | 738 | 739.55 | 739.55 | -9.05 (-1.21%) | 7,963 |
| 16 Dec 2016 | INR | 735 | 750.85 | 731.5 | 748.6 | 748.6 | +7.5 (+1.01%) | 19,463 |
| 15 Dec 2016 | INR | 748.6 | 754.95 | 738 | 741.1 | 741.1 | -8.4 (-1.12%) | 21,596 |
| 14 Dec 2016 | INR | 748 | 770 | 748 | 749.5 | 749.5 | -2.95 (-0.39%) | 27,611 |
| 13 Dec 2016 | INR | 750.05 | 755 | 743 | 752.45 | 752.45 | +4.95 (+0.66%) | 16,623 |
| 12 Dec 2016 | INR | 763.6 | 763.6 | 745 | 747.5 | 747.5 | -6.25 (-0.83%) | 37,118 |
| 9 Dec 2016 | INR | 749.6 | 754.9 | 745.2 | 753.75 | 753.75 | +7.3 (+0.98%) | 7,971 |
| 8 Dec 2016 | INR | 759.8 | 765 | 745 | 746.45 | 746.45 | +4.2 (+0.57%) | 7,464 |
| 7 Dec 2016 | INR | 734 | 752 | 733.05 | 742.25 | 742.25 | +0.85 (+0.11%) | 1,450 |
| 6 Dec 2016 | INR | 749.15 | 758 | 738.6 | 741.4 | 741.4 | -1.7 (-0.23%) | 5,702 |
| 5 Dec 2016 | INR | 739.05 | 750 | 739.05 | 743.1 | 743.1 | -7.85 (-1.05%) | 14,192 |
| 2 Dec 2016 | INR | 757.05 | 759.95 | 742.1 | 750.95 | 750.95 | -9.6 (-1.26%) | 20,862 |
| 1 Dec 2016 | INR | 773.3 | 774.3 | 755.05 | 760.55 | 760.55 | -7.5 (-0.98%) | 4,398 |
| 30 Nov 2016 | INR | 774.5 | 774.5 | 762.7 | 768.05 | 768.05 | +6.45 (+0.85%) | 6,970 |
| 29 Nov 2016 | INR | 751.05 | 773.9 | 751 | 761.6 | 761.6 | +9.7 (+1.29%) | 16,174 |
| 28 Nov 2016 | INR | 731.95 | 792 | 731.95 | 751.9 | 751.9 | -1.45 (-0.19%) | 69,781 |
| 25 Nov 2016 | INR | 757.6 | 760 | 743.95 | 753.35 | 753.35 | +7.35 (+0.99%) | 3,380 |
