| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 441.05 | 441.05 | 433.05 | 435 | 435 | -4.9 (-1.11%) | 24,885 |
| 4 Jan 2017 | INR | 444.95 | 445 | 439.1 | 439.9 | 439.9 | -5.45 (-1.22%) | 7,731 |
| 3 Jan 2017 | INR | 449 | 450 | 444.25 | 445.35 | 445.35 | -4.6 (-1.02%) | 7,389 |
| 2 Jan 2017 | INR | 449.9 | 455 | 447.55 | 449.95 | 449.95 | +2.55 (+0.57%) | 5,056 |
| 30 Dec 2016 | INR | 440 | 450 | 440 | 447.4 | 447.4 | +8.65 (+1.97%) | 2,731 |
| 29 Dec 2016 | INR | 447 | 447 | 435.1 | 438.75 | 438.75 | -0.55 (-0.13%) | 3,532 |
| 28 Dec 2016 | INR | 445.45 | 448.7 | 436 | 439.3 | 439.3 | -5.65 (-1.27%) | 5,971 |
| 27 Dec 2016 | INR | 442 | 448.8 | 436.1 | 444.95 | 444.95 | +4.25 (+0.96%) | 1,544 |
| 26 Dec 2016 | INR | 440 | 450 | 438.5 | 440.7 | 440.7 | -5.05 (-1.13%) | 2,407 |
| 23 Dec 2016 | INR | 445.15 | 453.95 | 440.6 | 445.75 | 445.75 | +0.9 (+0.20%) | 5,991 |
| 22 Dec 2016 | INR | 445.7 | 458 | 441.5 | 444.85 | 444.85 | -1.5 (-0.34%) | 2,480 |
| 21 Dec 2016 | INR | 452.8 | 452.8 | 445.45 | 446.35 | 446.35 | -1.25 (-0.28%) | 1,381 |
| 20 Dec 2016 | INR | 456.2 | 460.2 | 446.35 | 447.6 | 447.6 | -9.5 (-2.08%) | 2,031 |
| 19 Dec 2016 | INR | 454.15 | 470 | 453.5 | 457.1 | 457.1 | -4.3 (-0.93%) | 1,825 |
| 16 Dec 2016 | INR | 453.45 | 465 | 452 | 461.4 | 461.4 | +10.15 (+2.25%) | 2,024 |
| 15 Dec 2016 | INR | 450 | 464.95 | 449 | 451.25 | 451.25 | -8.15 (-1.77%) | 4,034 |
| 14 Dec 2016 | INR | 474 | 474 | 456 | 459.4 | 459.4 | -4 (-0.86%) | 2,982 |
| 13 Dec 2016 | INR | 479.9 | 479.9 | 461.15 | 463.4 | 463.4 | -0.85 (-0.18%) | 4,318 |
| 12 Dec 2016 | INR | 464 | 468.65 | 460 | 464.25 | 464.25 | -1.15 (-0.25%) | 4,807 |
| 9 Dec 2016 | INR | 463.95 | 466.9 | 450 | 465.4 | 465.4 | +8.95 (+1.96%) | 14,664 |
| 8 Dec 2016 | INR | 457.1 | 461.6 | 452.05 | 456.45 | 456.45 | +4.5 (+1.00%) | 3,834 |
| 7 Dec 2016 | INR | 459.7 | 466.65 | 446.5 | 451.95 | 451.95 | -3.5 (-0.77%) | 10,756 |
| 6 Dec 2016 | INR | 453.55 | 463 | 446 | 455.45 | 455.45 | +3.85 (+0.85%) | 12,762 |
| 5 Dec 2016 | INR | 451.95 | 463.95 | 446 | 451.6 | 451.6 | -6.3 (-1.38%) | 7,712 |
| 2 Dec 2016 | INR | 457.55 | 464 | 453.7 | 457.9 | 457.9 | +0.15 (+0.03%) | 5,030 |
| 1 Dec 2016 | INR | 468.05 | 472.95 | 454.65 | 457.75 | 457.75 | -10.95 (-2.34%) | 12,934 |
| 30 Nov 2016 | INR | 468 | 483.8 | 461.5 | 468.7 | 468.7 | 0.0 (0.0%) | 6,007 |
| 29 Nov 2016 | INR | 468 | 472 | 460.15 | 468.7 | 468.7 | +3.3 (+0.71%) | 3,099 |
| 28 Nov 2016 | INR | 453 | 474.95 | 447.5 | 465.4 | 465.4 | +5.95 (+1.30%) | 6,652 |
| 25 Nov 2016 | INR | 449.1 | 463.9 | 446.05 | 459.45 | 459.45 | +10.15 (+2.26%) | 2,553 |
