| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 1,405 | 1,441 | 1,405 | 1,419.05 | 1,419.05 | +17.15 (+1.22%) | 82,216 |
| 3 Jan 2017 | INR | 1,412.05 | 1,421.65 | 1,397 | 1,401.9 | 1,401.9 | -9.1 (-0.64%) | 42,044 |
| 2 Jan 2017 | INR | 1,408.45 | 1,419.95 | 1,392.55 | 1,411 | 1,411 | +8.45 (+0.60%) | 47,139 |
| 30 Dec 2016 | INR | 1,386 | 1,418.65 | 1,386 | 1,402.55 | 1,402.55 | +23 (+1.67%) | 66,573 |
| 29 Dec 2016 | INR | 1,360 | 1,386 | 1,355.5 | 1,379.55 | 1,379.55 | +28 (+2.07%) | 62,176 |
| 28 Dec 2016 | INR | 1,342 | 1,372.5 | 1,335.85 | 1,351.55 | 1,351.55 | +22.9 (+1.72%) | 70,597 |
| 27 Dec 2016 | INR | 1,300 | 1,333.95 | 1,289 | 1,328.65 | 1,328.65 | +32.85 (+2.54%) | 63,304 |
| 26 Dec 2016 | INR | 1,312 | 1,314.45 | 1,286.9 | 1,295.8 | 1,295.8 | -28.3 (-2.14%) | 65,447 |
| 23 Dec 2016 | INR | 1,355 | 1,355 | 1,311 | 1,324.1 | 1,324.1 | -34.9 (-2.57%) | 80,084 |
| 22 Dec 2016 | INR | 1,397.25 | 1,398.8 | 1,353.25 | 1,359 | 1,359 | -49.85 (-3.54%) | 67,339 |
| 21 Dec 2016 | INR | 1,431.75 | 1,435.45 | 1,403.05 | 1,408.85 | 1,408.85 | -14 (-0.98%) | 31,647 |
| 20 Dec 2016 | INR | 1,420.7 | 1,448.25 | 1,415.55 | 1,422.85 | 1,422.85 | +8.7 (+0.62%) | 52,835 |
| 19 Dec 2016 | INR | 1,453 | 1,453.95 | 1,407.95 | 1,414.15 | 1,414.15 | -31.85 (-2.20%) | 37,254 |
| 16 Dec 2016 | INR | 1,460 | 1,471.95 | 1,442.05 | 1,446 | 1,446 | -11.7 (-0.80%) | 39,962 |
| 15 Dec 2016 | INR | 1,440 | 1,488 | 1,438 | 1,457.7 | 1,457.7 | +3 (+0.21%) | 58,511 |
| 14 Dec 2016 | INR | 1,490 | 1,490 | 1,450.1 | 1,454.7 | 1,454.7 | -29.15 (-1.96%) | 46,128 |
| 13 Dec 2016 | INR | 1,487.6 | 1,498.8 | 1,465.25 | 1,483.85 | 1,483.85 | 0.0 (0.0%) | 117,069 |
| 12 Dec 2016 | INR | 1,431 | 1,492.9 | 1,425 | 1,483.85 | 1,483.85 | +58.55 (+4.11%) | 245,598 |
| 9 Dec 2016 | INR | 1,395 | 1,436.15 | 1,378 | 1,425.3 | 1,425.3 | +37.85 (+2.73%) | 137,466 |
| 8 Dec 2016 | INR | 1,395.05 | 1,405 | 1,375.25 | 1,387.45 | 1,387.45 | +8.7 (+0.63%) | 64,706 |
| 7 Dec 2016 | INR | 1,393 | 1,404 | 1,366 | 1,378.75 | 1,378.75 | -1.05 (-0.08%) | 91,347 |
| 6 Dec 2016 | INR | 1,356 | 1,394.3 | 1,356 | 1,379.8 | 1,379.8 | +36.2 (+2.69%) | 128,337 |
| 5 Dec 2016 | INR | 1,327 | 1,354.4 | 1,318.8 | 1,343.6 | 1,343.6 | +29.4 (+2.24%) | 104,869 |
| 2 Dec 2016 | INR | 1,297 | 1,327.5 | 1,297 | 1,314.2 | 1,314.2 | +13.8 (+1.06%) | 152,713 |
| 1 Dec 2016 | INR | 1,270 | 1,314.9 | 1,264 | 1,300.4 | 1,300.4 | +31.8 (+2.51%) | 165,384 |
| 30 Nov 2016 | INR | 1,264.4 | 1,289.5 | 1,255 | 1,268.6 | 1,268.6 | +15.7 (+1.25%) | 61,074 |
| 29 Nov 2016 | INR | 1,273.5 | 1,278.85 | 1,241.05 | 1,252.9 | 1,252.9 | -5.25 (-0.42%) | 84,461 |
| 28 Nov 2016 | INR | 1,244.7 | 1,294 | 1,241 | 1,258.15 | 1,258.15 | +15.3 (+1.23%) | 212,718 |
| 25 Nov 2016 | INR | 1,158 | 1,269 | 1,146.05 | 1,242.85 | 1,242.85 | +85.95 (+7.43%) | 349,694 |
| 24 Nov 2016 | INR | 1,098 | 1,189 | 1,077.3 | 1,156.9 | 1,156.9 | +67.75 (+6.22%) | 195,490 |
