| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 2,035 | 2,070 | 1,847 | 1,984.95 | 1,984.95 | -44.55 (-2.20%) | 809 |
| 3 Jan 2017 | INR | 2,025 | 2,144.7 | 1,970 | 2,029.5 | 2,029.5 | +40.65 (+2.04%) | 1,776 |
| 2 Jan 2017 | INR | 1,855.05 | 1,999 | 1,855.05 | 1,988.85 | 1,988.85 | +76.4 (+3.99%) | 1,183 |
| 30 Dec 2016 | INR | 1,877 | 1,931 | 1,875 | 1,912.45 | 1,912.45 | +3.6 (+0.19%) | 1,921 |
| 29 Dec 2016 | INR | 1,875 | 1,943.7 | 1,875 | 1,908.85 | 1,908.85 | +14.45 (+0.76%) | 172 |
| 28 Dec 2016 | INR | 1,968.8 | 1,968.8 | 1,871.5 | 1,894.4 | 1,894.4 | -26.65 (-1.39%) | 1,313 |
| 27 Dec 2016 | INR | 2,089.8 | 2,089.8 | 1,896.7 | 1,921.05 | 1,921.05 | -77.5 (-3.88%) | 3,903 |
| 26 Dec 2016 | INR | 2,001 | 2,030 | 1,975 | 1,998.55 | 1,998.55 | -13 (-0.65%) | 555 |
| 23 Dec 2016 | INR | 2,049 | 2,056.95 | 2,000 | 2,011.55 | 2,011.55 | -7.15 (-0.35%) | 436 |
| 22 Dec 2016 | INR | 2,015 | 2,061 | 2,007 | 2,018.7 | 2,018.7 | -17.5 (-0.86%) | 485 |
| 21 Dec 2016 | INR | 2,015 | 2,065 | 2,015 | 2,036.2 | 2,036.2 | +5.65 (+0.28%) | 200 |
| 20 Dec 2016 | INR | 2,046 | 2,099.95 | 2,012.1 | 2,030.55 | 2,030.55 | -35.3 (-1.71%) | 480 |
| 19 Dec 2016 | INR | 2,061 | 2,110 | 2,055 | 2,065.85 | 2,065.85 | -3.3 (-0.16%) | 918 |
| 16 Dec 2016 | INR | 2,071 | 2,120 | 2,064 | 2,069.15 | 2,069.15 | -25 (-1.19%) | 500 |
| 15 Dec 2016 | INR | 2,071 | 2,149 | 2,071 | 2,094.15 | 2,094.15 | -2.65 (-0.13%) | 496 |
| 14 Dec 2016 | INR | 2,111 | 2,125 | 2,090.1 | 2,096.8 | 2,096.8 | -27.95 (-1.32%) | 851 |
| 13 Dec 2016 | INR | 2,100 | 2,189 | 2,057 | 2,124.75 | 2,124.75 | -9.55 (-0.45%) | 1,174 |
| 12 Dec 2016 | INR | 2,060 | 2,250 | 2,057 | 2,134.3 | 2,134.3 | +56.85 (+2.74%) | 2,558 |
| 9 Dec 2016 | INR | 2,070 | 2,149.9 | 2,070 | 2,077.45 | 2,077.45 | -9.75 (-0.47%) | 604 |
| 8 Dec 2016 | INR | 2,065 | 2,125 | 2,051 | 2,087.2 | 2,087.2 | -48.9 (-2.29%) | 1,491 |
| 7 Dec 2016 | INR | 2,100 | 2,235 | 2,100 | 2,136.1 | 2,136.1 | -21.3 (-0.99%) | 131 |
| 6 Dec 2016 | INR | 2,051 | 2,179.4 | 2,051 | 2,157.4 | 2,157.4 | +46.15 (+2.19%) | 758 |
| 5 Dec 2016 | INR | 2,007 | 2,137.5 | 2,007 | 2,111.25 | 2,111.25 | +72.65 (+3.56%) | 708 |
| 2 Dec 2016 | INR | 2,235 | 2,235 | 2,000.5 | 2,038.6 | 2,038.6 | -115.4 (-5.36%) | 1,570 |
| 1 Dec 2016 | INR | 2,247.9 | 2,247.9 | 2,145 | 2,154 | 2,154 | -20.15 (-0.93%) | 325 |
| 30 Nov 2016 | INR | 2,250 | 2,250 | 2,150 | 2,174.15 | 2,174.15 | +31.35 (+1.46%) | 456 |
| 29 Nov 2016 | INR | 2,015 | 2,200.05 | 2,015 | 2,142.8 | 2,142.8 | +16.45 (+0.77%) | 532 |
| 28 Nov 2016 | INR | 2,151 | 2,234 | 2,101 | 2,126.35 | 2,126.35 | -55.05 (-2.52%) | 598 |
| 25 Nov 2016 | INR | 2,199.9 | 2,223.95 | 2,140 | 2,181.4 | 2,181.4 | +34.5 (+1.61%) | 938 |
| 24 Nov 2016 | INR | 2,180 | 2,200 | 2,078 | 2,146.9 | 2,146.9 | -24 (-1.11%) | 1,175 |
