| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 597 | 602 | 592 | 594.8 | 297.4 | -1.66 (-0.28%) | 130,966 |
| 3 Jan 2017 | INR | 606.8 | 606.8 | 589 | 596.46 | 298.23 | 0.0 (0.0%) | 23,712 |
| 2 Jan 2017 | INR | 588.54 | 608 | 583.4 | 596.46 | 298.23 | +7.96 (+1.35%) | 170,310 |
| 30 Dec 2016 | INR | 572.84 | 599 | 572 | 588.5 | 294.25 | +17.66 (+3.09%) | 44,570 |
| 29 Dec 2016 | INR | 571.2 | 578.96 | 567.5 | 570.84 | 285.42 | -0.06 (-0.01%) | 104,486 |
| 28 Dec 2016 | INR | 577.04 | 582.84 | 570 | 570.9 | 285.45 | -4.64 (-0.81%) | 21,476 |
| 27 Dec 2016 | INR | 571 | 583.9 | 565.26 | 575.54 | 287.77 | +6.64 (+1.17%) | 93,774 |
| 26 Dec 2016 | INR | 579.04 | 584.76 | 567.1 | 568.9 | 284.45 | -13.3 (-2.28%) | 22,098 |
| 23 Dec 2016 | INR | 590.2 | 590.2 | 580 | 582.2 | 291.1 | -12.64 (-2.12%) | 71,260 |
| 22 Dec 2016 | INR | 595.46 | 600.5 | 580 | 594.84 | 297.42 | +9.18 (+1.57%) | 32,374 |
| 21 Dec 2016 | INR | 589.26 | 601.26 | 585.5 | 585.66 | 292.83 | -9.24 (-1.55%) | 14,464 |
| 20 Dec 2016 | INR | 590 | 602 | 587.7 | 594.9 | 297.45 | +5.64 (+0.96%) | 23,372 |
| 19 Dec 2016 | INR | 607.7 | 607.7 | 584 | 589.26 | 294.63 | -7.08 (-1.19%) | 157,226 |
| 16 Dec 2016 | INR | 607.9 | 607.9 | 589 | 596.34 | 298.17 | -2.2 (-0.37%) | 35,792 |
| 15 Dec 2016 | INR | 601.54 | 609 | 594.96 | 598.54 | 299.27 | -15.92 (-2.59%) | 30,624 |
| 14 Dec 2016 | INR | 615 | 625 | 608.16 | 614.46 | 307.23 | -3.84 (-0.62%) | 36,904 |
| 13 Dec 2016 | INR | 592.16 | 628 | 592 | 618.3 | 309.15 | +18.26 (+3.04%) | 88,516 |
| 12 Dec 2016 | INR | 598.04 | 605 | 591.66 | 600.04 | 300.02 | -2.62 (-0.43%) | 8,288 |
| 9 Dec 2016 | INR | 602 | 606.3 | 583.2 | 602.66 | 301.33 | +7.56 (+1.27%) | 23,178 |
| 8 Dec 2016 | INR | 572.34 | 600 | 572.34 | 595.1 | 297.55 | +14.14 (+2.43%) | 128,624 |
| 7 Dec 2016 | INR | 581.04 | 586.46 | 578 | 580.96 | 290.48 | +0.5 (+0.09%) | 4,380 |
| 6 Dec 2016 | INR | 573.6 | 586.9 | 573.6 | 580.46 | 290.23 | +2 (+0.35%) | 6,596 |
| 5 Dec 2016 | INR | 579.9 | 595.2 | 575.26 | 578.46 | 289.23 | -2.58 (-0.44%) | 208,676 |
| 2 Dec 2016 | INR | 602.6 | 602.6 | 574.46 | 581.04 | 290.52 | -18.12 (-3.02%) | 17,112 |
| 1 Dec 2016 | INR | 585.7 | 602 | 585.7 | 599.16 | 299.58 | +3.9 (+0.66%) | 113,138 |
| 30 Nov 2016 | INR | 582.04 | 598.9 | 575.2 | 595.26 | 297.63 | +13.86 (+2.38%) | 36,600 |
| 29 Nov 2016 | INR | 565.46 | 587.66 | 560.34 | 581.4 | 290.7 | +21.14 (+3.77%) | 69,748 |
| 28 Nov 2016 | INR | 560 | 574 | 553.1 | 560.26 | 280.13 | +0.46 (+0.08%) | 78,698 |
| 25 Nov 2016 | INR | 548.54 | 564.1 | 548.54 | 559.8 | 279.9 | +15.5 (+2.85%) | 33,780 |
| 24 Nov 2016 | INR | 558 | 558 | 541 | 544.3 | 272.15 | -1.2 (-0.22%) | 78,572 |
