| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2017 | INR | 673 | 673 | 660 | 666.85 | 666.85 | -1.35 (-0.20%) | 25,660 |
| 6 Jan 2017 | INR | 666 | 674.6 | 665.8 | 668.2 | 668.2 | -1.15 (-0.17%) | 20,793 |
| 5 Jan 2017 | INR | 667.15 | 673.45 | 657 | 669.35 | 669.35 | -0.05 (-0.01%) | 31,415 |
| 4 Jan 2017 | INR | 663 | 683.1 | 663 | 669.4 | 669.4 | +5.35 (+0.81%) | 51,466 |
| 3 Jan 2017 | INR | 658.7 | 670 | 649 | 664.05 | 664.05 | +7.55 (+1.15%) | 32,097 |
| 2 Jan 2017 | INR | 650.1 | 659.9 | 641.6 | 656.5 | 656.5 | -0.55 (-0.08%) | 32,552 |
| 30 Dec 2016 | INR | 651.7 | 665 | 646.1 | 657.05 | 657.05 | +8.35 (+1.29%) | 76,703 |
| 29 Dec 2016 | INR | 635.1 | 653 | 635.1 | 648.7 | 648.7 | +6.7 (+1.04%) | 46,422 |
| 28 Dec 2016 | INR | 639.15 | 655.9 | 639.15 | 642 | 642 | +2 (+0.31%) | 34,876 |
| 27 Dec 2016 | INR | 610 | 645.05 | 609.9 | 640 | 640 | +23.1 (+3.74%) | 38,990 |
| 26 Dec 2016 | INR | 628.8 | 628.9 | 608.55 | 616.9 | 616.9 | -14 (-2.22%) | 28,438 |
| 23 Dec 2016 | INR | 634 | 638.45 | 622.05 | 630.9 | 630.9 | -2.8 (-0.44%) | 32,852 |
| 22 Dec 2016 | INR | 654 | 656.4 | 630.15 | 633.7 | 633.7 | -12.55 (-1.94%) | 54,545 |
| 21 Dec 2016 | INR | 663 | 667.5 | 641 | 646.25 | 646.25 | -15.2 (-2.30%) | 49,046 |
| 20 Dec 2016 | INR | 669 | 678.75 | 655 | 661.45 | 661.45 | -8.25 (-1.23%) | 48,149 |
| 19 Dec 2016 | INR | 659.95 | 699.75 | 659.95 | 669.7 | 669.7 | -1.9 (-0.28%) | 145,336 |
| 16 Dec 2016 | INR | 669.9 | 676.45 | 667.05 | 671.6 | 671.6 | +1.9 (+0.28%) | 51,217 |
| 15 Dec 2016 | INR | 655 | 672.5 | 653.95 | 669.7 | 669.7 | +6.05 (+0.91%) | 81,203 |
| 14 Dec 2016 | INR | 656.4 | 672 | 651 | 663.65 | 663.65 | +9.9 (+1.51%) | 72,589 |
| 13 Dec 2016 | INR | 658 | 665.2 | 650.25 | 653.75 | 653.75 | -4.45 (-0.68%) | 31,293 |
| 12 Dec 2016 | INR | 654.3 | 680.7 | 652.05 | 658.2 | 658.2 | +1.2 (+0.18%) | 351,418 |
| 9 Dec 2016 | INR | 655.2 | 668 | 651.6 | 657 | 657 | +4.45 (+0.68%) | 77,592 |
| 8 Dec 2016 | INR | 644 | 658 | 642.35 | 652.55 | 652.55 | +11.75 (+1.83%) | 79,871 |
| 7 Dec 2016 | INR | 638.15 | 644.9 | 632 | 640.8 | 640.8 | +6.55 (+1.03%) | 68,717 |
| 6 Dec 2016 | INR | 646 | 649.9 | 630 | 634.25 | 634.25 | -6.65 (-1.04%) | 93,581 |
| 5 Dec 2016 | INR | 620 | 645.9 | 619.9 | 640.9 | 640.9 | +17.75 (+2.85%) | 133,131 |
| 2 Dec 2016 | INR | 632.1 | 649.9 | 618.1 | 623.15 | 623.15 | -20.7 (-3.22%) | 114,216 |
| 1 Dec 2016 | INR | 661.15 | 661.15 | 627.95 | 643.85 | 643.85 | -16.45 (-2.49%) | 267,195 |
| 30 Nov 2016 | INR | 684 | 702.2 | 655.1 | 660.3 | 660.3 | -17.65 (-2.60%) | 460,193 |
| 29 Nov 2016 | INR | 620.7 | 704 | 617 | 677.95 | 677.95 | +63.15 (+10.27%) | 1,214,939 |
