| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 994.6 | 1,003.3 | 993.7 | 998.3 | 998.3 | +3.65 (+0.37%) | 142,847 |
| 3 Jan 2017 | INR | 1,002.35 | 1,005.9 | 980.8 | 994.65 | 994.65 | -6.95 (-0.69%) | 418,341 |
| 2 Jan 2017 | INR | 1,012 | 1,013.1 | 1,000 | 1,001.6 | 1,001.6 | -9.1 (-0.90%) | 74,583 |
| 30 Dec 2016 | INR | 995.25 | 1,012 | 993 | 1,010.7 | 1,010.7 | +16.6 (+1.67%) | 217,681 |
| 29 Dec 2016 | INR | 1,000 | 1,007.45 | 986.4 | 994.1 | 994.1 | -5.05 (-0.51%) | 165,205 |
| 28 Dec 2016 | INR | 999.5 | 1,009.75 | 995.2 | 999.15 | 999.15 | -0.1 (-0.01%) | 452,433 |
| 27 Dec 2016 | INR | 983.1 | 1,002.9 | 982.25 | 999.25 | 999.25 | +16.25 (+1.65%) | 132,518 |
| 26 Dec 2016 | INR | 989 | 993.85 | 976 | 983 | 983 | -6.3 (-0.64%) | 107,748 |
| 23 Dec 2016 | INR | 981.35 | 1,006.6 | 975 | 989.3 | 989.3 | +4.1 (+0.42%) | 154,679 |
| 22 Dec 2016 | INR | 1,002.9 | 1,006.9 | 970.2 | 985.2 | 985.2 | -18.5 (-1.84%) | 348,543 |
| 21 Dec 2016 | INR | 1,015 | 1,020.95 | 1,001.05 | 1,003.7 | 1,003.7 | -6.7 (-0.66%) | 117,589 |
| 20 Dec 2016 | INR | 998 | 1,018.95 | 998 | 1,010.4 | 1,010.4 | +8.2 (+0.82%) | 129,010 |
| 19 Dec 2016 | INR | 1,005 | 1,006.05 | 994.2 | 1,002.2 | 1,002.2 | -2 (-0.20%) | 80,041 |
| 16 Dec 2016 | INR | 999.2 | 1,009 | 998 | 1,004.2 | 1,004.2 | +10.95 (+1.10%) | 112,733 |
| 15 Dec 2016 | INR | 997.9 | 1,018.9 | 990 | 993.25 | 993.25 | -5.8 (-0.58%) | 259,145 |
| 14 Dec 2016 | INR | 991.55 | 1,004 | 984 | 999.05 | 999.05 | +9 (+0.91%) | 331,088 |
| 13 Dec 2016 | INR | 977 | 991.85 | 973.5 | 990.05 | 990.05 | +12.55 (+1.28%) | 117,842 |
| 12 Dec 2016 | INR | 981 | 981.5 | 965.45 | 977.5 | 977.5 | -9.85 (-1.00%) | 183,653 |
| 9 Dec 2016 | INR | 986.5 | 1,007.05 | 983 | 987.35 | 987.35 | +2.6 (+0.26%) | 190,444 |
| 8 Dec 2016 | INR | 966.6 | 987.8 | 966.6 | 984.75 | 984.75 | +18.15 (+1.88%) | 85,826 |
| 7 Dec 2016 | INR | 967.2 | 972.6 | 960.9 | 966.6 | 966.6 | -0.35 (-0.04%) | 123,075 |
| 6 Dec 2016 | INR | 966.5 | 978.7 | 962.7 | 966.95 | 966.95 | +5.55 (+0.58%) | 112,489 |
| 5 Dec 2016 | INR | 965 | 968.2 | 957.9 | 961.4 | 961.4 | -2.7 (-0.28%) | 85,878 |
| 2 Dec 2016 | INR | 969 | 969.9 | 961 | 964.1 | 964.1 | -11.95 (-1.22%) | 89,536 |
| 1 Dec 2016 | INR | 976 | 984 | 969.45 | 976.05 | 976.05 | +0.6 (+0.06%) | 99,683 |
| 30 Nov 2016 | INR | 970 | 977.5 | 962 | 975.45 | 975.45 | +2.8 (+0.29%) | 141,635 |
| 29 Nov 2016 | INR | 983 | 983.45 | 967.4 | 972.65 | 972.65 | -7 (-0.71%) | 109,828 |
| 28 Nov 2016 | INR | 994.8 | 994.8 | 970.65 | 979.65 | 979.65 | +2.35 (+0.24%) | 375,741 |
| 25 Nov 2016 | INR | 930.3 | 984.9 | 930.3 | 977.3 | 977.3 | +44.6 (+4.78%) | 396,652 |
| 24 Nov 2016 | INR | 923.3 | 940 | 922.9 | 932.7 | 932.7 | +12.2 (+1.33%) | 350,633 |
