| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 490 | 498.95 | 490 | 492.9 | 492.9 | +2.8 (+0.57%) | 942 |
| 3 Jan 2017 | INR | 494.9 | 494.9 | 486 | 490.1 | 490.1 | +1.95 (+0.40%) | 1,022 |
| 2 Jan 2017 | INR | 495 | 495 | 465 | 488.15 | 488.15 | -5.45 (-1.10%) | 6,592 |
| 30 Dec 2016 | INR | 490 | 500 | 489.95 | 493.6 | 493.6 | +14.2 (+2.96%) | 5,152 |
| 29 Dec 2016 | INR | 476 | 490 | 470 | 479.4 | 479.4 | +4.4 (+0.93%) | 1,937 |
| 28 Dec 2016 | INR | 500.25 | 500.25 | 475 | 475 | 475 | -16.95 (-3.45%) | 1,873 |
| 27 Dec 2016 | INR | 475 | 500 | 475 | 491.95 | 491.95 | +21.95 (+4.67%) | 2,878 |
| 26 Dec 2016 | INR | 475.5 | 475.5 | 465 | 470 | 470 | -5 (-1.05%) | 223 |
| 23 Dec 2016 | INR | 470.05 | 490 | 469 | 475 | 475 | -3.8 (-0.79%) | 1,113 |
| 22 Dec 2016 | INR | 478.75 | 482.65 | 475 | 478.8 | 478.8 | -13.65 (-2.77%) | 1,819 |
| 21 Dec 2016 | INR | 488.55 | 500.8 | 475 | 492.45 | 492.45 | +4.45 (+0.91%) | 2,509 |
| 20 Dec 2016 | INR | 489.5 | 495 | 470.1 | 488 | 488 | +6 (+1.24%) | 1,229 |
| 19 Dec 2016 | INR | 477 | 494.2 | 470.1 | 482 | 482 | +8.25 (+1.74%) | 1,850 |
| 16 Dec 2016 | INR | 470 | 485.7 | 470 | 473.75 | 473.75 | +5.45 (+1.16%) | 892 |
| 15 Dec 2016 | INR | 481 | 483 | 465 | 468.3 | 468.3 | -6.5 (-1.37%) | 843 |
| 14 Dec 2016 | INR | 464 | 487.7 | 464 | 474.8 | 474.8 | -11.05 (-2.27%) | 1,002 |
| 13 Dec 2016 | INR | 490 | 499.9 | 485 | 485.85 | 485.85 | -3.85 (-0.79%) | 690 |
| 12 Dec 2016 | INR | 490 | 494.95 | 480.2 | 489.7 | 489.7 | -0.3 (-0.06%) | 970 |
| 9 Dec 2016 | INR | 481 | 497 | 481 | 490 | 490 | -3.95 (-0.80%) | 401 |
| 8 Dec 2016 | INR | 505 | 505 | 492 | 493.95 | 493.95 | +4.85 (+0.99%) | 697 |
| 7 Dec 2016 | INR | 498 | 505 | 480 | 489.1 | 489.1 | -8.9 (-1.79%) | 1,620 |
| 6 Dec 2016 | INR | 516 | 519.85 | 498 | 498 | 498 | -0.65 (-0.13%) | 834 |
| 5 Dec 2016 | INR | 501 | 516 | 480 | 498.65 | 498.65 | -11.75 (-2.30%) | 2,930 |
| 2 Dec 2016 | INR | 500 | 517.95 | 490.2 | 510.4 | 510.4 | -6.9 (-1.33%) | 824 |
| 1 Dec 2016 | INR | 525 | 535 | 513 | 517.3 | 517.3 | +6.9 (+1.35%) | 3,547 |
| 30 Nov 2016 | INR | 471 | 550 | 471 | 510.4 | 510.4 | +40.85 (+8.70%) | 19,488 |
| 29 Nov 2016 | INR | 474.95 | 474.95 | 465.05 | 469.55 | 469.55 | +4.55 (+0.98%) | 402 |
| 28 Nov 2016 | INR | 469.95 | 470.05 | 462.5 | 465 | 465 | +3.25 (+0.70%) | 3,760 |
| 25 Nov 2016 | INR | 472 | 472 | 458.5 | 461.75 | 461.75 | -5.85 (-1.25%) | 4,919 |
| 24 Nov 2016 | INR | 475 | 478 | 467 | 467.6 | 467.6 | -2.45 (-0.52%) | 26,485 |
