| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 679.7 | 705 | 668.1 | 687.5 | 68.75 | +17.1 (+2.55%) | 475,610 |
| 4 Jan 2017 | INR | 644 | 700 | 644 | 670.4 | 67.04 | +13.9 (+2.12%) | 714,720 |
| 3 Jan 2017 | INR | 631 | 664.8 | 628.3 | 656.5 | 65.65 | +28.7 (+4.57%) | 485,780 |
| 2 Jan 2017 | INR | 616 | 630 | 616 | 627.8 | 62.78 | +9.1 (+1.47%) | 254,310 |
| 30 Dec 2016 | INR | 615.1 | 627.9 | 613 | 618.7 | 61.87 | +6.8 (+1.11%) | 354,610 |
| 29 Dec 2016 | INR | 605 | 615 | 594 | 611.9 | 61.19 | +9.7 (+1.61%) | 371,910 |
| 28 Dec 2016 | INR | 562 | 645 | 562 | 602.2 | 60.22 | +44.1 (+7.90%) | 1,742,130 |
| 27 Dec 2016 | INR | 559.8 | 562 | 551.1 | 558.1 | 55.81 | +8.2 (+1.49%) | 64,740 |
| 26 Dec 2016 | INR | 561 | 565.9 | 547.2 | 549.9 | 54.99 | -11.1 (-1.98%) | 69,020 |
| 23 Dec 2016 | INR | 559.9 | 571 | 559.9 | 561 | 56.1 | +4 (+0.72%) | 71,390 |
| 22 Dec 2016 | INR | 569.9 | 573 | 552 | 557 | 55.7 | -15.7 (-2.74%) | 89,800 |
| 21 Dec 2016 | INR | 583.5 | 584 | 571 | 572.7 | 57.27 | -0.1 (-0.02%) | 50,970 |
| 20 Dec 2016 | INR | 594.9 | 594.9 | 568.7 | 572.8 | 57.28 | -13.4 (-2.29%) | 96,320 |
| 19 Dec 2016 | INR | 599.9 | 599.9 | 581.1 | 586.2 | 58.62 | -3.7 (-0.63%) | 39,610 |
| 16 Dec 2016 | INR | 598 | 599.8 | 583.2 | 589.9 | 58.99 | +1.4 (+0.24%) | 103,450 |
| 15 Dec 2016 | INR | 575 | 604.9 | 575 | 588.5 | 58.85 | +1.1 (+0.19%) | 123,510 |
| 14 Dec 2016 | INR | 605 | 605 | 585.3 | 587.4 | 58.74 | -8.4 (-1.41%) | 104,870 |
| 13 Dec 2016 | INR | 600 | 607.3 | 592.3 | 595.8 | 59.58 | -5.7 (-0.95%) | 71,490 |
| 12 Dec 2016 | INR | 605 | 611.9 | 598 | 601.5 | 60.15 | -2.9 (-0.48%) | 105,250 |
| 9 Dec 2016 | INR | 617.7 | 617.7 | 600.6 | 604.4 | 60.44 | -4.1 (-0.67%) | 162,110 |
| 8 Dec 2016 | INR | 610.1 | 618.9 | 605.2 | 608.5 | 60.85 | +5.7 (+0.95%) | 187,420 |
| 7 Dec 2016 | INR | 612.5 | 617.9 | 595.1 | 602.8 | 60.28 | -6.9 (-1.13%) | 159,540 |
| 6 Dec 2016 | INR | 625.1 | 627.4 | 603 | 609.7 | 60.97 | -6.1 (-0.99%) | 268,930 |
| 5 Dec 2016 | INR | 614 | 631 | 611 | 615.8 | 61.58 | +6.8 (+1.12%) | 809,120 |
| 2 Dec 2016 | INR | 626 | 628 | 600.1 | 609 | 60.9 | -25 (-3.94%) | 815,790 |
| 1 Dec 2016 | INR | 549.9 | 650 | 546.9 | 634 | 63.4 | +86.6 (+15.82%) | 3,669,510 |
| 30 Nov 2016 | INR | 544 | 550 | 535.8 | 547.4 | 54.74 | +6.6 (+1.22%) | 114,500 |
| 29 Nov 2016 | INR | 534.7 | 547.6 | 530 | 540.8 | 54.08 | +12.4 (+2.35%) | 156,140 |
| 28 Nov 2016 | INR | 515 | 537 | 515 | 528.4 | 52.84 | +13.5 (+2.62%) | 238,280 |
| 25 Nov 2016 | INR | 515.3 | 544.8 | 510 | 514.9 | 51.49 | +5.7 (+1.12%) | 589,030 |
