| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 898 | 904 | 891 | 895.3 | 895.3 | -2.1 (-0.23%) | 8,951 |
| 3 Jan 2017 | INR | 902.25 | 902.45 | 893 | 897.4 | 897.4 | -4.85 (-0.54%) | 10,002 |
| 2 Jan 2017 | INR | 902.55 | 907.2 | 899.05 | 902.25 | 902.25 | -3.35 (-0.37%) | 11,493 |
| 30 Dec 2016 | INR | 896.75 | 908.15 | 896.75 | 905.6 | 905.6 | +12.8 (+1.43%) | 8,411 |
| 29 Dec 2016 | INR | 890 | 898.2 | 888 | 892.8 | 892.8 | +2.1 (+0.24%) | 2,831 |
| 28 Dec 2016 | INR | 887.5 | 897.1 | 884 | 890.7 | 890.7 | +4.85 (+0.55%) | 8,325 |
| 27 Dec 2016 | INR | 890 | 892.8 | 861.9 | 885.85 | 885.85 | -6.9 (-0.77%) | 26,531 |
| 26 Dec 2016 | INR | 897.15 | 904.1 | 890 | 892.75 | 892.75 | -10.45 (-1.16%) | 12,379 |
| 23 Dec 2016 | INR | 900.5 | 916.55 | 892 | 903.2 | 903.2 | -0.75 (-0.08%) | 16,906 |
| 22 Dec 2016 | INR | 910.8 | 910.8 | 896.85 | 903.95 | 903.95 | -2.65 (-0.29%) | 11,107 |
| 21 Dec 2016 | INR | 910.2 | 910.2 | 900 | 906.6 | 906.6 | -3.4 (-0.37%) | 12,541 |
| 20 Dec 2016 | INR | 906 | 911.95 | 901.6 | 910 | 910 | +1 (+0.11%) | 6,500 |
| 19 Dec 2016 | INR | 927 | 934 | 902.5 | 909 | 909 | -2.05 (-0.23%) | 5,762 |
| 16 Dec 2016 | INR | 906.15 | 916.8 | 902.8 | 911.05 | 911.05 | +1.45 (+0.16%) | 7,349 |
| 15 Dec 2016 | INR | 905 | 912 | 899 | 909.6 | 909.6 | +4.05 (+0.45%) | 9,765 |
| 14 Dec 2016 | INR | 917 | 920.5 | 903.05 | 905.55 | 905.55 | -7.35 (-0.81%) | 10,579 |
| 13 Dec 2016 | INR | 909.95 | 917.95 | 906.2 | 912.9 | 912.9 | +4.85 (+0.53%) | 8,025 |
| 12 Dec 2016 | INR | 924 | 924 | 902.7 | 908.05 | 908.05 | -13.55 (-1.47%) | 26,117 |
| 9 Dec 2016 | INR | 924 | 925 | 920 | 921.6 | 921.6 | -1.2 (-0.13%) | 16,203 |
| 8 Dec 2016 | INR | 925 | 944.9 | 920.3 | 922.8 | 922.8 | +1.6 (+0.17%) | 20,766 |
| 7 Dec 2016 | INR | 922 | 926.95 | 917.4 | 921.2 | 921.2 | -2.5 (-0.27%) | 6,260 |
| 6 Dec 2016 | INR | 921 | 926 | 918.95 | 923.7 | 923.7 | -1.75 (-0.19%) | 7,604 |
| 5 Dec 2016 | INR | 928 | 935.05 | 923 | 925.45 | 925.45 | -0.75 (-0.08%) | 20,357 |
| 2 Dec 2016 | INR | 934 | 943.8 | 914.55 | 926.2 | 926.2 | -4.75 (-0.51%) | 17,480 |
| 1 Dec 2016 | INR | 936 | 946.5 | 924.75 | 930.95 | 930.95 | -3.2 (-0.34%) | 12,863 |
| 30 Nov 2016 | INR | 948.2 | 948.2 | 931.5 | 934.15 | 934.15 | -5.25 (-0.56%) | 7,217 |
| 29 Nov 2016 | INR | 933 | 945 | 931 | 939.4 | 939.4 | +8.4 (+0.90%) | 12,369 |
| 28 Nov 2016 | INR | 930 | 937.9 | 920.25 | 931 | 931 | +8.25 (+0.89%) | 10,270 |
| 25 Nov 2016 | INR | 939.45 | 939.45 | 920.3 | 922.75 | 922.75 | -10.95 (-1.17%) | 15,438 |
| 24 Nov 2016 | INR | 923 | 938 | 913.9 | 933.7 | 933.7 | +11.25 (+1.22%) | 16,305 |
