| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 14,206.25 | 14,375 | 13,980.2 | 14,130.8 | 14,130.8 | -28 (-0.20%) | 597 |
| 3 Jan 2017 | INR | 14,510 | 14,510 | 14,100.1 | 14,158.8 | 14,158.8 | -350.95 (-2.42%) | 638 |
| 2 Jan 2017 | INR | 14,850 | 14,870 | 14,402 | 14,509.75 | 14,509.75 | -214.95 (-1.46%) | 587 |
| 30 Dec 2016 | INR | 13,704.25 | 15,168.3 | 13,704.25 | 14,724.7 | 14,724.7 | +919 (+6.66%) | 1,555 |
| 29 Dec 2016 | INR | 13,699.95 | 13,986 | 13,590.25 | 13,805.7 | 13,805.7 | +83.35 (+0.61%) | 407 |
| 28 Dec 2016 | INR | 13,700 | 13,900 | 13,415 | 13,722.35 | 13,722.35 | +195.75 (+1.45%) | 495 |
| 27 Dec 2016 | INR | 13,415.05 | 13,600 | 13,278.95 | 13,526.6 | 13,526.6 | +125.8 (+0.94%) | 480 |
| 26 Dec 2016 | INR | 13,429.5 | 13,461.5 | 13,300.15 | 13,400.8 | 13,400.8 | -237.1 (-1.74%) | 398 |
| 23 Dec 2016 | INR | 13,550.05 | 13,749.9 | 13,161.6 | 13,637.9 | 13,637.9 | +216.1 (+1.61%) | 10,500 |
| 22 Dec 2016 | INR | 14,090 | 14,090 | 13,315.65 | 13,421.8 | 13,421.8 | -677.25 (-4.80%) | 1,043 |
| 21 Dec 2016 | INR | 14,050.05 | 14,244.95 | 13,929.55 | 14,099.05 | 14,099.05 | +39.8 (+0.28%) | 2,795 |
| 20 Dec 2016 | INR | 14,099 | 14,140 | 13,684.95 | 14,059.25 | 14,059.25 | +14.75 (+0.11%) | 2,709 |
| 19 Dec 2016 | INR | 14,100.05 | 14,225.7 | 13,931.1 | 14,044.5 | 14,044.5 | -48.35 (-0.34%) | 610 |
| 16 Dec 2016 | INR | 14,733.75 | 14,733.75 | 13,930.1 | 14,092.85 | 14,092.85 | -600.95 (-4.09%) | 62,328 |
| 15 Dec 2016 | INR | 14,665 | 14,900 | 14,540 | 14,693.8 | 14,693.8 | -49.7 (-0.34%) | 702 |
| 14 Dec 2016 | INR | 14,765.65 | 14,928.65 | 14,580 | 14,743.5 | 14,743.5 | -154.5 (-1.04%) | 1,738 |
| 13 Dec 2016 | INR | 14,610.05 | 15,100 | 14,361.8 | 14,898 | 14,898 | +173.95 (+1.18%) | 395 |
| 12 Dec 2016 | INR | 15,205 | 15,468.3 | 14,443.95 | 14,724.05 | 14,724.05 | -480.7 (-3.16%) | 806 |
| 9 Dec 2016 | INR | 15,380.05 | 15,518.75 | 15,014 | 15,204.75 | 15,204.75 | -213.9 (-1.39%) | 323 |
| 8 Dec 2016 | INR | 15,269.85 | 15,510 | 15,269.85 | 15,418.65 | 15,418.65 | +245.3 (+1.62%) | 523 |
| 7 Dec 2016 | INR | 15,512.95 | 16,200 | 15,122 | 15,173.35 | 15,173.35 | -318.85 (-2.06%) | 351 |
| 6 Dec 2016 | INR | 15,200 | 15,590 | 15,165 | 15,492.2 | 15,492.2 | +419.95 (+2.79%) | 386 |
| 5 Dec 2016 | INR | 15,050 | 15,500 | 14,953.05 | 15,072.25 | 15,072.25 | +33.75 (+0.22%) | 278 |
| 2 Dec 2016 | INR | 14,900 | 15,150 | 14,700.8 | 15,038.5 | 15,038.5 | +57.65 (+0.38%) | 435 |
| 1 Dec 2016 | INR | 15,500 | 15,703.5 | 14,824 | 14,980.85 | 14,980.85 | -587.85 (-3.78%) | 1,324 |
| 30 Nov 2016 | INR | 15,693.5 | 15,777.7 | 15,447.55 | 15,568.7 | 15,568.7 | +19.2 (+0.12%) | 426 |
| 29 Nov 2016 | INR | 15,600 | 15,964.45 | 15,471 | 15,549.5 | 15,549.5 | +148.95 (+0.97%) | 871 |
| 28 Nov 2016 | INR | 15,259 | 15,544.25 | 15,200 | 15,400.55 | 15,400.55 | +9.9 (+0.06%) | 674 |
| 25 Nov 2016 | INR | 14,705 | 15,485 | 14,705 | 15,390.65 | 15,390.65 | +474.3 (+3.18%) | 834 |
| 24 Nov 2016 | INR | 15,099 | 15,210 | 14,500.05 | 14,916.35 | 14,916.35 | -29.4 (-0.20%) | 1,061 |
