| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 653.505 | 671.445 | 651.855 | 667.545 | 445.03 | +12.54 (+1.91%) | 2,629,642 |
| 3 Jan 2017 | INR | 660.495 | 664.395 | 652.65 | 655.005 | 436.67 | -3.645 (-0.55%) | 969,625 |
| 2 Jan 2017 | INR | 649.305 | 660.45 | 645 | 658.65 | 439.1 | +11.655 (+1.80%) | 945,859 |
| 30 Dec 2016 | INR | 644.805 | 653.505 | 642 | 646.995 | 431.33 | +9 (+1.41%) | 1,190,467 |
| 29 Dec 2016 | INR | 632.1 | 640.005 | 630.105 | 637.995 | 425.33 | +6.69 (+1.06%) | 1,257,276 |
| 28 Dec 2016 | INR | 642.045 | 646.005 | 628.755 | 631.305 | 420.87 | -5.145 (-0.81%) | 2,663,275 |
| 27 Dec 2016 | INR | 610.005 | 640.005 | 606.045 | 636.45 | 424.3 | +24.15 (+3.94%) | 1,493,470 |
| 26 Dec 2016 | INR | 628.905 | 628.905 | 606.495 | 612.3 | 408.2 | -14.7 (-2.34%) | 1,319,907 |
| 23 Dec 2016 | INR | 622.995 | 636.345 | 610.35 | 627 | 418 | +8.055 (+1.30%) | 1,654,650 |
| 22 Dec 2016 | INR | 628.095 | 630.9 | 616.305 | 618.945 | 412.63 | -12.15 (-1.93%) | 973,468 |
| 21 Dec 2016 | INR | 634.995 | 638.4 | 625.35 | 631.095 | 420.73 | -3.21 (-0.51%) | 1,027,701 |
| 20 Dec 2016 | INR | 640.995 | 649.095 | 630.75 | 634.305 | 422.87 | -6.69 (-1.04%) | 1,178,775 |
| 19 Dec 2016 | INR | 662.85 | 662.85 | 636.105 | 640.995 | 427.33 | -22.41 (-3.38%) | 1,571,983 |
| 16 Dec 2016 | INR | 649.695 | 666.945 | 639.855 | 663.405 | 442.27 | +18.555 (+2.88%) | 2,501,217 |
| 15 Dec 2016 | INR | 637.995 | 660 | 637.995 | 644.85 | 429.9 | -6.255 (-0.96%) | 3,273,342 |
| 14 Dec 2016 | INR | 679.995 | 680.055 | 648 | 651.105 | 434.07 | -26.94 (-3.97%) | 2,582,125 |
| 13 Dec 2016 | INR | 694.995 | 702.45 | 674.355 | 678.045 | 452.03 | -17.505 (-2.52%) | 1,580,233 |
| 12 Dec 2016 | INR | 694.995 | 703.005 | 687 | 695.55 | 463.7 | +0.045 (+0.01%) | 962,292 |
| 9 Dec 2016 | INR | 702.495 | 712.005 | 690.495 | 695.505 | 463.67 | -4.65 (-0.66%) | 1,691,475 |
| 8 Dec 2016 | INR | 679.455 | 703.5 | 677.055 | 700.155 | 466.77 | +27.96 (+4.16%) | 2,011,207 |
| 7 Dec 2016 | INR | 677.205 | 678.105 | 666.045 | 672.195 | 448.13 | -0.36 (-0.05%) | 700,302 |
| 6 Dec 2016 | INR | 667.305 | 679.995 | 660.945 | 672.555 | 448.37 | +8.91 (+1.34%) | 1,670,886 |
| 5 Dec 2016 | INR | 649.005 | 666.855 | 648.945 | 663.645 | 442.43 | +11.445 (+1.75%) | 1,102,591 |
| 2 Dec 2016 | INR | 647.805 | 660.45 | 643.005 | 652.2 | 434.8 | +1.695 (+0.26%) | 2,676,963 |
| 1 Dec 2016 | INR | 631.005 | 654.105 | 630 | 650.505 | 433.67 | +16.56 (+2.61%) | 3,270,271 |
| 30 Nov 2016 | INR | 628.005 | 636 | 624.15 | 633.945 | 422.63 | +8.49 (+1.36%) | 2,407,503 |
| 29 Nov 2016 | INR | 620.205 | 638.7 | 620.205 | 625.455 | 416.97 | -3.195 (-0.51%) | 2,544,478 |
| 28 Nov 2016 | INR | 625.095 | 634.5 | 620.055 | 628.65 | 419.1 | -0.045 (-0.01%) | 1,082,518 |
| 25 Nov 2016 | INR | 609.345 | 631.005 | 601.395 | 628.695 | 419.13 | +19.44 (+3.19%) | 1,638,352 |
| 24 Nov 2016 | INR | 610.905 | 614.805 | 597.495 | 609.255 | 406.17 | -1.8 (-0.29%) | 1,970,608 |
