| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 2,740 | 2,750 | 2,726.9 | 2,746.85 | 2,746.85 | +6.8 (+0.25%) | 359 |
| 3 Jan 2017 | INR | 2,724 | 2,745 | 2,715 | 2,740.05 | 2,740.05 | +12.6 (+0.46%) | 420 |
| 2 Jan 2017 | INR | 2,738.85 | 2,738.85 | 2,715 | 2,727.45 | 2,727.45 | -2.9 (-0.11%) | 519 |
| 30 Dec 2016 | INR | 2,730 | 2,750 | 2,666.85 | 2,730.35 | 2,730.35 | +10.55 (+0.39%) | 760 |
| 29 Dec 2016 | INR | 2,700 | 2,725 | 2,692 | 2,719.8 | 2,719.8 | +25.55 (+0.95%) | 368 |
| 28 Dec 2016 | INR | 2,676.15 | 2,715.8 | 2,676.15 | 2,694.25 | 2,694.25 | -7.25 (-0.27%) | 651 |
| 27 Dec 2016 | INR | 2,720.7 | 2,723.5 | 2,676 | 2,701.5 | 2,701.5 | -4.25 (-0.16%) | 657 |
| 26 Dec 2016 | INR | 2,696 | 2,728.8 | 2,665 | 2,705.75 | 2,705.75 | -12.7 (-0.47%) | 1,295 |
| 23 Dec 2016 | INR | 2,706.5 | 2,735 | 2,697 | 2,718.45 | 2,718.45 | +11.95 (+0.44%) | 404 |
| 22 Dec 2016 | INR | 2,715.95 | 2,715.95 | 2,693 | 2,706.5 | 2,706.5 | -15.05 (-0.55%) | 435 |
| 21 Dec 2016 | INR | 2,720 | 2,742 | 2,699 | 2,721.55 | 2,721.55 | +17.95 (+0.66%) | 976 |
| 20 Dec 2016 | INR | 2,702 | 2,723.9 | 2,690.05 | 2,703.6 | 2,703.6 | +4.2 (+0.16%) | 304 |
| 19 Dec 2016 | INR | 2,704.55 | 2,709.95 | 2,675 | 2,699.4 | 2,699.4 | -23 (-0.84%) | 2,386 |
| 16 Dec 2016 | INR | 2,746.3 | 2,750 | 2,713 | 2,722.4 | 2,722.4 | -3.65 (-0.13%) | 640 |
| 15 Dec 2016 | INR | 2,704 | 2,749 | 2,704 | 2,726.05 | 2,726.05 | -1.75 (-0.06%) | 589 |
| 14 Dec 2016 | INR | 2,712 | 2,742 | 2,712 | 2,727.8 | 2,727.8 | -2.25 (-0.08%) | 295 |
| 13 Dec 2016 | INR | 2,725 | 2,734.95 | 2,714 | 2,730.05 | 2,730.05 | -5.05 (-0.18%) | 154 |
| 12 Dec 2016 | INR | 2,747.95 | 2,760 | 2,715 | 2,735.1 | 2,735.1 | -11.8 (-0.43%) | 683 |
| 9 Dec 2016 | INR | 2,716.65 | 2,760 | 2,716.65 | 2,746.9 | 2,746.9 | +14.3 (+0.52%) | 1,031 |
| 8 Dec 2016 | INR | 2,716 | 2,750 | 2,716 | 2,732.6 | 2,732.6 | +9.3 (+0.34%) | 244 |
| 7 Dec 2016 | INR | 2,733 | 2,760 | 2,714 | 2,723.3 | 2,723.3 | -37.5 (-1.36%) | 671 |
| 6 Dec 2016 | INR | 2,765 | 2,771.6 | 2,730 | 2,760.8 | 2,760.8 | -10.8 (-0.39%) | 763 |
| 5 Dec 2016 | INR | 2,688 | 2,785 | 2,688 | 2,771.6 | 2,771.6 | +56.3 (+2.07%) | 1,613 |
| 2 Dec 2016 | INR | 2,700 | 2,730 | 2,670 | 2,715.3 | 2,715.3 | +27.1 (+1.01%) | 982 |
| 1 Dec 2016 | INR | 2,676.4 | 2,730 | 2,637 | 2,688.2 | 2,688.2 | -5.3 (-0.20%) | 1,709 |
| 30 Nov 2016 | INR | 2,681.15 | 2,715 | 2,632 | 2,693.5 | 2,693.5 | +7.05 (+0.26%) | 1,091 |
| 29 Nov 2016 | INR | 2,726 | 2,726.9 | 2,681.1 | 2,686.45 | 2,686.45 | -34.35 (-1.26%) | 930 |
| 28 Nov 2016 | INR | 2,670 | 2,730 | 2,665 | 2,720.8 | 2,720.8 | +51.55 (+1.93%) | 1,217 |
| 25 Nov 2016 | INR | 2,647 | 2,692 | 2,623.85 | 2,669.25 | 2,669.25 | +16.95 (+0.64%) | 1,689 |
| 24 Nov 2016 | INR | 2,661 | 2,666.85 | 2,627.05 | 2,652.3 | 2,652.3 | +5.45 (+0.21%) | 1,018 |
