| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 4,026.8 | 4,060.5 | 4,001 | 4,015.45 | 4,015.45 | -11.35 (-0.28%) | 679 |
| 3 Jan 2017 | INR | 3,975 | 4,075 | 3,940 | 4,026.8 | 4,026.8 | +86.05 (+2.18%) | 1,893 |
| 2 Jan 2017 | INR | 4,000 | 4,000 | 3,908.7 | 3,940.75 | 3,940.75 | -17.95 (-0.45%) | 984 |
| 30 Dec 2016 | INR | 3,948.6 | 4,007.6 | 3,930 | 3,958.7 | 3,958.7 | +41.75 (+1.07%) | 415 |
| 29 Dec 2016 | INR | 3,939.95 | 3,944.4 | 3,909 | 3,916.95 | 3,916.95 | -0.05 (0.0%) | 209 |
| 28 Dec 2016 | INR | 3,931.45 | 3,950.15 | 3,915.7 | 3,917 | 3,917 | -3.4 (-0.09%) | 159 |
| 27 Dec 2016 | INR | 3,895 | 3,933.3 | 3,880 | 3,920.4 | 3,920.4 | +24.4 (+0.63%) | 383 |
| 26 Dec 2016 | INR | 3,895 | 3,925 | 3,850 | 3,896 | 3,896 | -34.1 (-0.87%) | 297 |
| 23 Dec 2016 | INR | 3,891 | 3,942.7 | 3,885 | 3,930.1 | 3,930.1 | +31.05 (+0.80%) | 391 |
| 22 Dec 2016 | INR | 3,954.1 | 3,965.5 | 3,894 | 3,899.05 | 3,899.05 | -71.8 (-1.81%) | 600 |
| 21 Dec 2016 | INR | 4,000 | 4,011 | 3,965.65 | 3,970.85 | 3,970.85 | -24.25 (-0.61%) | 282 |
| 20 Dec 2016 | INR | 4,010 | 4,020 | 3,980 | 3,995.1 | 3,995.1 | -3.4 (-0.09%) | 670 |
| 19 Dec 2016 | INR | 3,895 | 4,049.6 | 3,880 | 3,998.5 | 3,998.5 | +61.45 (+1.56%) | 654 |
| 16 Dec 2016 | INR | 3,935 | 3,970 | 3,913.35 | 3,937.05 | 3,937.05 | -8.55 (-0.22%) | 25,536 |
| 15 Dec 2016 | INR | 3,901 | 3,966.5 | 3,901 | 3,945.6 | 3,945.6 | +31.65 (+0.81%) | 508 |
| 14 Dec 2016 | INR | 3,950 | 3,969 | 3,880 | 3,913.95 | 3,913.95 | +9.55 (+0.24%) | 701 |
| 13 Dec 2016 | INR | 3,908.95 | 3,920 | 3,885 | 3,904.4 | 3,904.4 | +3.9 (+0.10%) | 463 |
| 12 Dec 2016 | INR | 3,931 | 3,939.95 | 3,891 | 3,900.5 | 3,900.5 | -17.75 (-0.45%) | 472 |
| 9 Dec 2016 | INR | 3,963 | 3,971.25 | 3,913 | 3,918.25 | 3,918.25 | -25.85 (-0.66%) | 653 |
| 8 Dec 2016 | INR | 3,903.4 | 3,960 | 3,885 | 3,944.1 | 3,944.1 | +34.9 (+0.89%) | 629 |
| 7 Dec 2016 | INR | 3,900 | 3,940 | 3,880 | 3,909.2 | 3,909.2 | +44.8 (+1.16%) | 586 |
| 6 Dec 2016 | INR | 3,865 | 3,926.3 | 3,851 | 3,864.4 | 3,864.4 | -6.55 (-0.17%) | 378 |
| 5 Dec 2016 | INR | 3,826.2 | 3,880.3 | 3,821.05 | 3,870.95 | 3,870.95 | +55.8 (+1.46%) | 376 |
| 2 Dec 2016 | INR | 3,850 | 3,875.2 | 3,808.2 | 3,815.15 | 3,815.15 | -41.3 (-1.07%) | 465 |
| 1 Dec 2016 | INR | 3,918.85 | 3,918.85 | 3,850 | 3,856.45 | 3,856.45 | -46.1 (-1.18%) | 348 |
| 30 Nov 2016 | INR | 3,855 | 3,951 | 3,850 | 3,902.55 | 3,902.55 | +30.05 (+0.78%) | 1,044 |
| 29 Nov 2016 | INR | 3,905 | 3,905 | 3,857.9 | 3,872.5 | 3,872.5 | -33.35 (-0.85%) | 864 |
| 28 Nov 2016 | INR | 3,909.4 | 3,950 | 3,890 | 3,905.85 | 3,905.85 | -2.8 (-0.07%) | 795 |
| 25 Nov 2016 | INR | 3,885 | 3,935 | 3,875 | 3,908.65 | 3,908.65 | +26 (+0.67%) | 578 |
| 24 Nov 2016 | INR | 3,752.05 | 3,944 | 3,735 | 3,882.65 | 3,882.65 | +60.5 (+1.58%) | 1,420 |
