| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 902.45 | 914.8 | 900 | 906.15 | 906.15 | +7.6 (+0.85%) | 116,723 |
| 3 Jan 2017 | INR | 912.8 | 912.8 | 896.05 | 898.55 | 898.55 | -5 (-0.55%) | 102,570 |
| 2 Jan 2017 | INR | 895 | 908.35 | 882.8 | 903.55 | 903.55 | +12.2 (+1.37%) | 78,451 |
| 30 Dec 2016 | INR | 884 | 894.5 | 883.3 | 891.35 | 891.35 | +10.05 (+1.14%) | 92,659 |
| 29 Dec 2016 | INR | 880 | 886.5 | 877.5 | 881.3 | 881.3 | +4.7 (+0.54%) | 68,982 |
| 28 Dec 2016 | INR | 880 | 890.85 | 871 | 876.6 | 876.6 | +0.25 (+0.03%) | 91,945 |
| 27 Dec 2016 | INR | 870 | 878 | 864 | 876.35 | 876.35 | +9.2 (+1.06%) | 65,828 |
| 26 Dec 2016 | INR | 874 | 884 | 860.25 | 867.15 | 867.15 | -6.6 (-0.76%) | 81,132 |
| 23 Dec 2016 | INR | 871 | 884.95 | 862.6 | 873.75 | 873.75 | +4.2 (+0.48%) | 100,966 |
| 22 Dec 2016 | INR | 868 | 874 | 850.1 | 869.55 | 869.55 | +3.25 (+0.38%) | 130,175 |
| 21 Dec 2016 | INR | 868.7 | 876 | 862.15 | 866.3 | 866.3 | -2.4 (-0.28%) | 66,417 |
| 20 Dec 2016 | INR | 879.7 | 882.3 | 862 | 868.7 | 868.7 | -11 (-1.25%) | 91,016 |
| 19 Dec 2016 | INR | 906 | 906 | 876.55 | 879.7 | 879.7 | -21.2 (-2.35%) | 120,973 |
| 16 Dec 2016 | INR | 913 | 913 | 899.5 | 900.9 | 900.9 | -4.9 (-0.54%) | 186,173 |
| 15 Dec 2016 | INR | 912.95 | 917 | 903.75 | 905.8 | 905.8 | -7.45 (-0.82%) | 388,932 |
| 14 Dec 2016 | INR | 910 | 922.8 | 910 | 913.25 | 913.25 | +4.3 (+0.47%) | 73,288 |
| 13 Dec 2016 | INR | 920 | 920 | 895.75 | 908.95 | 908.95 | -1.3 (-0.14%) | 97,586 |
| 12 Dec 2016 | INR | 934 | 936.8 | 908.3 | 910.25 | 910.25 | -31.4 (-3.33%) | 86,867 |
| 9 Dec 2016 | INR | 937 | 954 | 936.6 | 941.65 | 941.65 | +6.25 (+0.67%) | 83,580 |
| 8 Dec 2016 | INR | 944.9 | 946.7 | 930.5 | 935.4 | 935.4 | +2.7 (+0.29%) | 87,847 |
| 7 Dec 2016 | INR | 937 | 947.85 | 929.3 | 932.7 | 932.7 | -1.4 (-0.15%) | 60,829 |
| 6 Dec 2016 | INR | 937.95 | 943.95 | 925 | 934.1 | 934.1 | -3.85 (-0.41%) | 77,045 |
| 5 Dec 2016 | INR | 910 | 940 | 895.55 | 937.95 | 937.95 | +32.4 (+3.58%) | 107,438 |
| 2 Dec 2016 | INR | 936.6 | 936.6 | 902.2 | 905.55 | 905.55 | -33.5 (-3.57%) | 131,623 |
| 1 Dec 2016 | INR | 968 | 968 | 936.5 | 939.05 | 939.05 | -30.8 (-3.18%) | 115,934 |
| 30 Nov 2016 | INR | 969 | 974.05 | 955.05 | 969.85 | 969.85 | +11.45 (+1.19%) | 200,507 |
| 29 Nov 2016 | INR | 942 | 965 | 935.8 | 958.4 | 958.4 | +20.4 (+2.17%) | 106,326 |
| 28 Nov 2016 | INR | 950 | 967.75 | 936 | 938 | 938 | -7.15 (-0.76%) | 95,841 |
| 25 Nov 2016 | INR | 946.85 | 953.2 | 940.2 | 945.15 | 945.15 | +7.45 (+0.79%) | 79,803 |
| 24 Nov 2016 | INR | 939.15 | 966 | 931 | 937.7 | 937.7 | -4.8 (-0.51%) | 175,315 |
