| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 445 | 445 | 438.2 | 442.45 | 442.45 | -4.8 (-1.07%) | 3,160 |
| 3 Jan 2017 | INR | 445.05 | 449.65 | 445.05 | 447.25 | 447.25 | -2.5 (-0.56%) | 508 |
| 2 Jan 2017 | INR | 450 | 453.4 | 445.55 | 449.75 | 449.75 | -0.1 (-0.02%) | 256 |
| 30 Dec 2016 | INR | 445 | 451.95 | 440.65 | 449.85 | 449.85 | +12.4 (+2.83%) | 1,576 |
| 29 Dec 2016 | INR | 438 | 445 | 435 | 437.45 | 437.45 | -2.15 (-0.49%) | 3,314 |
| 28 Dec 2016 | INR | 447 | 450 | 438 | 439.6 | 439.6 | -4.35 (-0.98%) | 4,191 |
| 27 Dec 2016 | INR | 444.9 | 445 | 436.1 | 443.95 | 443.95 | +2.75 (+0.62%) | 682 |
| 26 Dec 2016 | INR | 442.5 | 449 | 440 | 441.2 | 441.2 | -6.7 (-1.50%) | 432 |
| 23 Dec 2016 | INR | 447 | 450 | 440.5 | 447.9 | 447.9 | +2.9 (+0.65%) | 630 |
| 22 Dec 2016 | INR | 447 | 460 | 435.5 | 445 | 445 | -2.65 (-0.59%) | 3,734 |
| 21 Dec 2016 | INR | 452.9 | 452.9 | 444.4 | 447.65 | 447.65 | +1.65 (+0.37%) | 253 |
| 20 Dec 2016 | INR | 458 | 460 | 444 | 446 | 446 | -10.45 (-2.29%) | 710 |
| 19 Dec 2016 | INR | 463 | 463 | 452 | 456.45 | 456.45 | -5.2 (-1.13%) | 824 |
| 16 Dec 2016 | INR | 467 | 472 | 451.85 | 461.65 | 461.65 | +8.65 (+1.91%) | 557 |
| 15 Dec 2016 | INR | 459 | 462 | 452 | 453 | 453 | -7.6 (-1.65%) | 1,535 |
| 14 Dec 2016 | INR | 459.35 | 466.6 | 459.05 | 460.6 | 460.6 | -2.1 (-0.45%) | 1,206 |
| 13 Dec 2016 | INR | 463.2 | 469.9 | 460 | 462.7 | 462.7 | -1.2 (-0.26%) | 1,741 |
| 12 Dec 2016 | INR | 464 | 468 | 462 | 463.9 | 463.9 | -2.85 (-0.61%) | 1,947 |
| 9 Dec 2016 | INR | 465 | 470 | 452.2 | 466.75 | 466.75 | +10 (+2.19%) | 3,843 |
| 8 Dec 2016 | INR | 451.1 | 462.35 | 451.1 | 456.75 | 456.75 | -3.35 (-0.73%) | 1,748 |
| 7 Dec 2016 | INR | 462 | 467 | 456.4 | 460.1 | 460.1 | +4.45 (+0.98%) | 4,030 |
| 6 Dec 2016 | INR | 451.95 | 464 | 447 | 455.65 | 455.65 | +5.75 (+1.28%) | 1,646 |
| 5 Dec 2016 | INR | 455 | 455.15 | 444 | 449.9 | 449.9 | -9 (-1.96%) | 860 |
| 2 Dec 2016 | INR | 460 | 462 | 454.25 | 458.9 | 458.9 | -5.3 (-1.14%) | 1,477 |
| 1 Dec 2016 | INR | 469 | 471.95 | 460 | 464.2 | 464.2 | -4.55 (-0.97%) | 3,022 |
| 30 Nov 2016 | INR | 465.3 | 473.95 | 461.55 | 468.75 | 468.75 | +7.3 (+1.58%) | 1,429 |
| 29 Nov 2016 | INR | 460 | 472.3 | 460 | 461.45 | 461.45 | +0.9 (+0.20%) | 1,086 |
| 28 Nov 2016 | INR | 451 | 466.95 | 448 | 460.55 | 460.55 | +5.05 (+1.11%) | 1,535 |
| 25 Nov 2016 | INR | 454.4 | 459.9 | 445.35 | 455.5 | 455.5 | +9.85 (+2.21%) | 1,259 |
| 24 Nov 2016 | INR | 445 | 451 | 440.2 | 445.65 | 445.65 | -5.45 (-1.21%) | 7,095 |
