| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 1,590 | 1,604.9 | 1,580 | 1,601.8 | 1,601.8 | +22.1 (+1.40%) | 4,667 |
| 3 Jan 2017 | INR | 1,608.3 | 1,624.75 | 1,575 | 1,579.7 | 1,579.7 | -17.6 (-1.10%) | 8,798 |
| 2 Jan 2017 | INR | 1,627.5 | 1,631.7 | 1,591.7 | 1,597.3 | 1,597.3 | -23.75 (-1.47%) | 4,768 |
| 30 Dec 2016 | INR | 1,600 | 1,633 | 1,598.6 | 1,621.05 | 1,621.05 | +30.8 (+1.94%) | 15,164 |
| 29 Dec 2016 | INR | 1,521.05 | 1,599 | 1,521.05 | 1,590.25 | 1,590.25 | +70.75 (+4.66%) | 32,386 |
| 28 Dec 2016 | INR | 1,519 | 1,549 | 1,506.5 | 1,519.5 | 1,519.5 | +15.75 (+1.05%) | 31,220 |
| 27 Dec 2016 | INR | 1,476.75 | 1,520.2 | 1,467.05 | 1,503.75 | 1,503.75 | +30.5 (+2.07%) | 14,059 |
| 26 Dec 2016 | INR | 1,470 | 1,494.9 | 1,443.9 | 1,473.25 | 1,473.25 | -1.15 (-0.08%) | 6,031 |
| 23 Dec 2016 | INR | 1,500 | 1,530 | 1,460.1 | 1,474.4 | 1,474.4 | -13.6 (-0.91%) | 9,969 |
| 22 Dec 2016 | INR | 1,563.4 | 1,563.45 | 1,480 | 1,488 | 1,488 | -64.85 (-4.18%) | 11,430 |
| 21 Dec 2016 | INR | 1,610 | 1,620 | 1,540 | 1,552.85 | 1,552.85 | -53.85 (-3.35%) | 4,731 |
| 20 Dec 2016 | INR | 1,606.85 | 1,633.7 | 1,586.4 | 1,606.7 | 1,606.7 | -19.55 (-1.20%) | 6,798 |
| 19 Dec 2016 | INR | 1,699.05 | 1,701.95 | 1,596.95 | 1,626.25 | 1,626.25 | -69.7 (-4.11%) | 10,619 |
| 16 Dec 2016 | INR | 1,711.05 | 1,716.65 | 1,682.4 | 1,695.95 | 1,695.95 | +5.15 (+0.30%) | 21,805 |
| 15 Dec 2016 | INR | 1,712 | 1,721 | 1,677.5 | 1,690.8 | 1,690.8 | -20.9 (-1.22%) | 4,511 |
| 14 Dec 2016 | INR | 1,730 | 1,737 | 1,701.05 | 1,711.7 | 1,711.7 | -11.6 (-0.67%) | 5,295 |
| 13 Dec 2016 | INR | 1,720 | 1,733.35 | 1,711.25 | 1,723.3 | 1,723.3 | +12.55 (+0.73%) | 3,452 |
| 12 Dec 2016 | INR | 1,718.65 | 1,727.6 | 1,699.75 | 1,710.75 | 1,710.75 | -10.6 (-0.62%) | 7,432 |
| 9 Dec 2016 | INR | 1,715.4 | 1,745.3 | 1,678.2 | 1,721.35 | 1,721.35 | -10.9 (-0.63%) | 8,090 |
| 8 Dec 2016 | INR | 1,710 | 1,749.2 | 1,705.1 | 1,732.25 | 1,732.25 | +33.25 (+1.96%) | 11,285 |
| 7 Dec 2016 | INR | 1,671.05 | 1,710 | 1,671.05 | 1,699 | 1,699 | +20.2 (+1.20%) | 8,630 |
| 6 Dec 2016 | INR | 1,671.05 | 1,688.9 | 1,667.05 | 1,678.8 | 1,678.8 | +10.35 (+0.62%) | 3,243 |
| 5 Dec 2016 | INR | 1,651.05 | 1,683.85 | 1,642.95 | 1,668.45 | 1,668.45 | +30.4 (+1.86%) | 4,564 |
| 2 Dec 2016 | INR | 1,641.05 | 1,659.9 | 1,624.05 | 1,638.05 | 1,638.05 | +2.35 (+0.14%) | 14,724 |
| 1 Dec 2016 | INR | 1,695 | 1,695 | 1,623.3 | 1,635.7 | 1,635.7 | -59 (-3.48%) | 5,886 |
| 30 Nov 2016 | INR | 1,655 | 1,705.5 | 1,651.1 | 1,694.7 | 1,694.7 | +46.9 (+2.85%) | 9,138 |
| 29 Nov 2016 | INR | 1,660 | 1,740.8 | 1,633 | 1,647.8 | 1,647.8 | +0.25 (+0.02%) | 17,499 |
| 28 Nov 2016 | INR | 1,650 | 1,676.4 | 1,641.25 | 1,647.55 | 1,647.55 | -11.95 (-0.72%) | 5,046 |
| 25 Nov 2016 | INR | 1,651 | 1,671.8 | 1,642 | 1,659.5 | 1,659.5 | +22.5 (+1.37%) | 7,433 |
| 24 Nov 2016 | INR | 1,658 | 1,666.8 | 1,574.5 | 1,637 | 1,637 | -18.85 (-1.14%) | 15,232 |
