| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 4,650 | 4,650 | 4,602.3 | 4,609.85 | 4,609.85 | -34.4 (-0.74%) | 133 |
| 3 Jan 2017 | INR | 4,675.25 | 4,720 | 4,640 | 4,644.25 | 4,644.25 | -51.05 (-1.09%) | 99 |
| 2 Jan 2017 | INR | 4,638.85 | 4,700 | 4,638.85 | 4,695.3 | 4,695.3 | -5.05 (-0.11%) | 182 |
| 30 Dec 2016 | INR | 4,642.75 | 4,734.95 | 4,618 | 4,700.35 | 4,700.35 | +69.45 (+1.50%) | 135 |
| 29 Dec 2016 | INR | 4,633.2 | 4,650 | 4,621.85 | 4,630.9 | 4,630.9 | +7.9 (+0.17%) | 40 |
| 28 Dec 2016 | INR | 4,575 | 4,625 | 4,560 | 4,623 | 4,623 | +83.1 (+1.83%) | 267 |
| 27 Dec 2016 | INR | 4,568.2 | 4,568.25 | 4,501 | 4,539.9 | 4,539.9 | -6.55 (-0.14%) | 92 |
| 26 Dec 2016 | INR | 4,628.6 | 4,628.6 | 4,525 | 4,546.45 | 4,546.45 | -126.1 (-2.70%) | 157 |
| 23 Dec 2016 | INR | 4,590.95 | 4,680 | 4,590.95 | 4,672.55 | 4,672.55 | +93.85 (+2.05%) | 743 |
| 22 Dec 2016 | INR | 4,566 | 4,609.4 | 4,565 | 4,578.7 | 4,578.7 | -4.8 (-0.10%) | 65 |
| 21 Dec 2016 | INR | 4,641.5 | 4,641.5 | 4,561 | 4,583.5 | 4,583.5 | -28.7 (-0.62%) | 77 |
| 20 Dec 2016 | INR | 4,675 | 4,675 | 4,608 | 4,612.2 | 4,612.2 | -25.8 (-0.56%) | 223 |
| 19 Dec 2016 | INR | 4,750 | 4,766 | 4,561.15 | 4,638 | 4,638 | -18.25 (-0.39%) | 1,502 |
| 16 Dec 2016 | INR | 4,751.65 | 4,760 | 4,651 | 4,656.25 | 4,656.25 | -23.75 (-0.51%) | 315 |
| 15 Dec 2016 | INR | 4,742.6 | 4,742.6 | 4,680 | 4,680 | 4,680 | -16.7 (-0.36%) | 88 |
| 14 Dec 2016 | INR | 4,681.75 | 4,732 | 4,660.15 | 4,696.7 | 4,696.7 | -24.2 (-0.51%) | 202 |
| 13 Dec 2016 | INR | 4,731.8 | 4,740.35 | 4,679.95 | 4,720.9 | 4,720.9 | +8.85 (+0.19%) | 211 |
| 12 Dec 2016 | INR | 4,703.1 | 4,750 | 4,697.4 | 4,712.05 | 4,712.05 | -0.95 (-0.02%) | 144 |
| 9 Dec 2016 | INR | 4,774.25 | 4,774.25 | 4,712 | 4,713 | 4,713 | -24.75 (-0.52%) | 192 |
| 8 Dec 2016 | INR | 4,755 | 4,784.7 | 4,725.05 | 4,737.75 | 4,737.75 | -27.9 (-0.59%) | 104 |
| 7 Dec 2016 | INR | 4,856.95 | 4,856.95 | 4,753 | 4,765.65 | 4,765.65 | -49.95 (-1.04%) | 2,533 |
| 6 Dec 2016 | INR | 4,845 | 4,880 | 4,800 | 4,815.6 | 4,815.6 | -25 (-0.52%) | 122 |
| 5 Dec 2016 | INR | 4,896.95 | 4,896.95 | 4,815 | 4,840.6 | 4,840.6 | +1.9 (+0.04%) | 172 |
| 2 Dec 2016 | INR | 4,800 | 4,869.9 | 4,795 | 4,838.7 | 4,838.7 | -7.3 (-0.15%) | 233 |
| 1 Dec 2016 | INR | 4,899.95 | 4,900 | 4,820.8 | 4,846 | 4,846 | -50.05 (-1.02%) | 258 |
| 30 Nov 2016 | INR | 4,916.35 | 4,925 | 4,811.05 | 4,896.05 | 4,896.05 | +20.15 (+0.41%) | 561 |
| 29 Nov 2016 | INR | 4,950 | 4,957.75 | 4,802 | 4,875.9 | 4,875.9 | -49.5 (-1.00%) | 327 |
| 28 Nov 2016 | INR | 4,700 | 4,950 | 4,675 | 4,925.4 | 4,925.4 | +229.65 (+4.89%) | 2,474 |
| 25 Nov 2016 | INR | 4,773.95 | 4,773.95 | 4,660.65 | 4,695.75 | 4,695.75 | -49.1 (-1.03%) | 99 |
| 24 Nov 2016 | INR | 5,035 | 5,035 | 4,695 | 4,744.85 | 4,744.85 | -15.95 (-0.34%) | 333 |
