| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 770 | 785.5 | 767.5 | 780.3 | 780.3 | +9 (+1.17%) | 3,045 |
| 3 Jan 2017 | INR | 750 | 781.4 | 745 | 771.3 | 771.3 | +29.65 (+4.00%) | 1,984 |
| 2 Jan 2017 | INR | 742 | 749.05 | 737.5 | 741.65 | 741.65 | -4.05 (-0.54%) | 983 |
| 30 Dec 2016 | INR | 750 | 752.25 | 743 | 745.7 | 745.7 | -6.15 (-0.82%) | 1,713 |
| 29 Dec 2016 | INR | 757 | 757.35 | 745.05 | 751.85 | 751.85 | +1.6 (+0.21%) | 2,041 |
| 28 Dec 2016 | INR | 758 | 761 | 745 | 750.25 | 750.25 | -5.85 (-0.77%) | 862 |
| 27 Dec 2016 | INR | 755 | 767.05 | 753 | 756.1 | 756.1 | +9.1 (+1.22%) | 355 |
| 26 Dec 2016 | INR | 765 | 765 | 745 | 747 | 747 | -26.15 (-3.38%) | 689 |
| 23 Dec 2016 | INR | 777 | 780 | 763 | 773.15 | 773.15 | -3.55 (-0.46%) | 629 |
| 22 Dec 2016 | INR | 781 | 785.6 | 775 | 776.7 | 776.7 | -12.65 (-1.60%) | 916 |
| 21 Dec 2016 | INR | 800 | 804.95 | 785 | 789.35 | 789.35 | -10.3 (-1.29%) | 374 |
| 20 Dec 2016 | INR | 807.5 | 812.45 | 793 | 799.65 | 799.65 | -15.15 (-1.86%) | 1,203 |
| 19 Dec 2016 | INR | 827.2 | 828.45 | 810 | 814.8 | 814.8 | -9.2 (-1.12%) | 278 |
| 16 Dec 2016 | INR | 820 | 829 | 815 | 824 | 824 | +0.45 (+0.05%) | 1,210 |
| 15 Dec 2016 | INR | 820.55 | 827.95 | 805 | 823.55 | 823.55 | -0.8 (-0.10%) | 309 |
| 14 Dec 2016 | INR | 826 | 831 | 823.15 | 824.35 | 824.35 | -0.9 (-0.11%) | 117 |
| 13 Dec 2016 | INR | 826.15 | 829.9 | 825 | 825.25 | 825.25 | +1.4 (+0.17%) | 85 |
| 12 Dec 2016 | INR | 825 | 829.8 | 823 | 823.85 | 823.85 | +0.5 (+0.06%) | 67 |
| 9 Dec 2016 | INR | 833.9 | 838.25 | 822 | 823.35 | 823.35 | -1.25 (-0.15%) | 794 |
| 8 Dec 2016 | INR | 833.8 | 845 | 821 | 824.6 | 824.6 | -5.4 (-0.65%) | 481 |
| 7 Dec 2016 | INR | 830 | 830 | 820 | 830 | 830 | -0.75 (-0.09%) | 128 |
| 6 Dec 2016 | INR | 833.5 | 833.75 | 828 | 830.75 | 830.75 | +1.7 (+0.21%) | 105 |
| 5 Dec 2016 | INR | 829 | 835.45 | 822.7 | 829.05 | 829.05 | -0.65 (-0.08%) | 292 |
| 2 Dec 2016 | INR | 830.05 | 838.65 | 827 | 829.7 | 829.7 | -0.2 (-0.02%) | 260 |
| 1 Dec 2016 | INR | 835 | 845 | 827.5 | 829.9 | 829.9 | -13.55 (-1.61%) | 1,326 |
| 30 Nov 2016 | INR | 829.55 | 869 | 822.5 | 843.45 | 843.45 | +11.35 (+1.36%) | 433 |
| 29 Nov 2016 | INR | 835 | 835 | 825 | 832.1 | 832.1 | +3.4 (+0.41%) | 284 |
| 28 Nov 2016 | INR | 830.8 | 832.3 | 822 | 828.7 | 828.7 | -3.6 (-0.43%) | 397 |
| 25 Nov 2016 | INR | 827.1 | 833.55 | 827 | 832.3 | 832.3 | +11.5 (+1.40%) | 164 |
| 24 Nov 2016 | INR | 836.1 | 837.8 | 816 | 820.8 | 820.8 | -16.7 (-1.99%) | 1,114 |
