| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 7,340 | 7,340 | 6,914 | 7,093.2 | 709.32 | -102.4 (-1.42%) | 608 |
| 3 Jan 2017 | INR | 7,434.2 | 7,434.2 | 7,121 | 7,195.6 | 719.56 | +115.4 (+1.63%) | 2,463 |
| 2 Jan 2017 | INR | 6,840 | 7,080.2 | 6,640.3 | 7,080.2 | 708.02 | +337.15 (+5.00%) | 746 |
| 30 Dec 2016 | INR | 6,800 | 6,857.5 | 6,720 | 6,743.05 | 674.305 | +19.55 (+0.29%) | 278 |
| 29 Dec 2016 | INR | 6,700 | 6,778 | 6,686 | 6,723.5 | 672.35 | +63.8 (+0.96%) | 182 |
| 28 Dec 2016 | INR | 6,727 | 6,829.95 | 6,635 | 6,659.7 | 665.97 | -112.3 (-1.66%) | 602 |
| 27 Dec 2016 | INR | 6,605 | 6,820 | 6,600 | 6,772 | 677.2 | +65.5 (+0.98%) | 688 |
| 26 Dec 2016 | INR | 6,969 | 7,050 | 6,696 | 6,706.5 | 670.65 | -120.65 (-1.77%) | 443 |
| 23 Dec 2016 | INR | 6,700 | 6,948 | 6,700 | 6,827.15 | 682.715 | +32.65 (+0.48%) | 449 |
| 22 Dec 2016 | INR | 6,820 | 6,899 | 6,770 | 6,794.5 | 679.45 | -72.25 (-1.05%) | 376 |
| 21 Dec 2016 | INR | 6,825 | 6,930 | 6,787 | 6,866.75 | 686.675 | -29.95 (-0.43%) | 566 |
| 20 Dec 2016 | INR | 7,261 | 7,261 | 6,825 | 6,896.7 | 689.67 | -21.65 (-0.31%) | 820 |
| 19 Dec 2016 | INR | 7,021 | 7,070 | 6,825 | 6,918.35 | 691.835 | +7.65 (+0.11%) | 558 |
| 16 Dec 2016 | INR | 6,955 | 7,099 | 6,900 | 6,910.7 | 691.07 | -101.4 (-1.45%) | 842 |
| 15 Dec 2016 | INR | 7,000 | 7,180 | 6,990 | 7,012.1 | 701.21 | -35.35 (-0.50%) | 456 |
| 14 Dec 2016 | INR | 7,250 | 7,250 | 7,020 | 7,047.45 | 704.745 | -15.25 (-0.22%) | 528 |
| 13 Dec 2016 | INR | 7,200 | 7,200 | 7,030 | 7,062.7 | 706.27 | -110.95 (-1.55%) | 502 |
| 12 Dec 2016 | INR | 7,100 | 7,496 | 7,000 | 7,173.65 | 717.365 | +30.1 (+0.42%) | 1,440 |
| 9 Dec 2016 | INR | 7,235 | 7,300 | 7,138 | 7,143.55 | 714.355 | +48.15 (+0.68%) | 608 |
| 8 Dec 2016 | INR | 7,125 | 7,255 | 6,800 | 7,095.4 | 709.54 | +28.75 (+0.41%) | 1,716 |
| 7 Dec 2016 | INR | 7,150 | 7,277.8 | 7,050.1 | 7,066.65 | 706.665 | -151.65 (-2.10%) | 437 |
| 6 Dec 2016 | INR | 6,965 | 7,424.85 | 6,965 | 7,218.3 | 721.83 | +138.5 (+1.96%) | 1,387 |
| 5 Dec 2016 | INR | 7,150 | 7,200 | 6,942.05 | 7,079.8 | 707.98 | -146.95 (-2.03%) | 1,221 |
| 2 Dec 2016 | INR | 7,516 | 7,516 | 7,201 | 7,226.75 | 722.675 | -289.15 (-3.85%) | 2,394 |
| 1 Dec 2016 | INR | 7,800 | 7,869.8 | 7,301 | 7,515.9 | 751.59 | -76 (-1.00%) | 4,866 |
| 30 Nov 2016 | INR | 7,450 | 7,591.9 | 7,300 | 7,591.9 | 759.19 | +361.5 (+5.00%) | 2,187 |
| 29 Nov 2016 | INR | 7,230.4 | 7,230.4 | 7,230.4 | 7,230.4 | 723.04 | +344.3 (+5.00%) | 433 |
| 28 Nov 2016 | INR | 6,886.1 | 6,886.1 | 6,886.1 | 6,886.1 | 688.61 | +327.9 (+5.00%) | 457 |
| 25 Nov 2016 | INR | 6,469 | 6,558.2 | 6,315 | 6,558.2 | 655.82 | +312.25 (+5.00%) | 3,328 |
| 24 Nov 2016 | INR | 5,780 | 6,245.95 | 5,780 | 6,245.95 | 624.595 | +297.4 (+5.00%) | 4,465 |
