| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 1,629.8 | 1,629.8 | 1,570 | 1,589.55 | 1,589.55 | -14.4 (-0.90%) | 227 |
| 3 Jan 2017 | INR | 1,597 | 1,620 | 1,589.55 | 1,603.95 | 1,603.95 | +6.95 (+0.44%) | 490 |
| 2 Jan 2017 | INR | 1,613.1 | 1,660 | 1,590 | 1,597 | 1,597 | -18.35 (-1.14%) | 355 |
| 30 Dec 2016 | INR | 1,539.9 | 1,642.45 | 1,539.9 | 1,615.35 | 1,615.35 | +88.7 (+5.81%) | 947 |
| 29 Dec 2016 | INR | 1,530.05 | 1,537 | 1,517.5 | 1,526.65 | 1,526.65 | +6.15 (+0.40%) | 345 |
| 28 Dec 2016 | INR | 1,531.5 | 1,538 | 1,511.5 | 1,520.5 | 1,520.5 | -2.8 (-0.18%) | 1,284 |
| 27 Dec 2016 | INR | 1,500.3 | 1,530 | 1,500.3 | 1,523.3 | 1,523.3 | +14.85 (+0.98%) | 574 |
| 26 Dec 2016 | INR | 1,530 | 1,530 | 1,500 | 1,508.45 | 1,508.45 | -32.1 (-2.08%) | 492 |
| 23 Dec 2016 | INR | 1,514.7 | 1,550.8 | 1,505.95 | 1,540.55 | 1,540.55 | +23.8 (+1.57%) | 233 |
| 22 Dec 2016 | INR | 1,541 | 1,546.95 | 1,515.1 | 1,516.75 | 1,516.75 | -38.3 (-2.46%) | 379 |
| 21 Dec 2016 | INR | 1,535 | 1,566 | 1,525.4 | 1,555.05 | 1,555.05 | +15.35 (+1.00%) | 450 |
| 20 Dec 2016 | INR | 1,565 | 1,565 | 1,510 | 1,539.7 | 1,539.7 | -0.7 (-0.05%) | 1,043 |
| 19 Dec 2016 | INR | 1,567 | 1,568 | 1,540 | 1,540.4 | 1,540.4 | -35.55 (-2.26%) | 270 |
| 16 Dec 2016 | INR | 1,588.95 | 1,588.95 | 1,545.1 | 1,575.95 | 1,575.95 | +10.9 (+0.70%) | 8,458 |
| 15 Dec 2016 | INR | 1,570 | 1,590 | 1,562.05 | 1,565.05 | 1,565.05 | -17.1 (-1.08%) | 8,159 |
| 14 Dec 2016 | INR | 1,583.65 | 1,596 | 1,579 | 1,582.15 | 1,582.15 | -2.9 (-0.18%) | 2,596 |
| 13 Dec 2016 | INR | 1,580 | 1,612.9 | 1,571.95 | 1,585.05 | 1,585.05 | -4.8 (-0.30%) | 2,323 |
| 12 Dec 2016 | INR | 1,601.25 | 1,619 | 1,583.1 | 1,589.85 | 1,589.85 | -18.65 (-1.16%) | 1,328 |
| 9 Dec 2016 | INR | 1,610 | 1,649.25 | 1,602.4 | 1,608.5 | 1,608.5 | -27.55 (-1.68%) | 790 |
| 8 Dec 2016 | INR | 1,575 | 1,650 | 1,570 | 1,636.05 | 1,636.05 | +81.65 (+5.25%) | 3,313 |
| 7 Dec 2016 | INR | 1,570.15 | 1,589.7 | 1,550 | 1,554.4 | 1,554.4 | -11.15 (-0.71%) | 2,723 |
| 6 Dec 2016 | INR | 1,600 | 1,600 | 1,565 | 1,565.55 | 1,565.55 | -3.75 (-0.24%) | 529 |
| 5 Dec 2016 | INR | 1,610 | 1,620 | 1,557 | 1,569.3 | 1,569.3 | -26.45 (-1.66%) | 754 |
| 2 Dec 2016 | INR | 1,580.15 | 1,618 | 1,560.05 | 1,595.75 | 1,595.75 | -5.25 (-0.33%) | 3,294 |
| 1 Dec 2016 | INR | 1,663.65 | 1,674.95 | 1,590 | 1,601 | 1,601 | -51.75 (-3.13%) | 1,748 |
| 30 Nov 2016 | INR | 1,650 | 1,700 | 1,627.4 | 1,652.75 | 1,652.75 | +24.7 (+1.52%) | 4,033 |
| 29 Nov 2016 | INR | 1,583.9 | 1,648 | 1,557.9 | 1,628.05 | 1,628.05 | +74.25 (+4.78%) | 5,154 |
| 28 Nov 2016 | INR | 1,570 | 1,587 | 1,545 | 1,553.8 | 1,553.8 | -6.1 (-0.39%) | 3,428 |
| 25 Nov 2016 | INR | 1,465 | 1,571.4 | 1,464.6 | 1,559.9 | 1,559.9 | +112.15 (+7.75%) | 3,088 |
| 24 Nov 2016 | INR | 1,440 | 1,469.5 | 1,411.55 | 1,447.75 | 1,447.75 | +7.35 (+0.51%) | 2,905 |
