| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 1,119.9 | 1,125 | 1,117.85 | 1,119.2 | 223.84 | -2.3 (-0.21%) | 677 |
| 3 Jan 2017 | INR | 1,105 | 1,124 | 1,105 | 1,121.5 | 224.3 | +10.35 (+0.93%) | 510 |
| 2 Jan 2017 | INR | 1,115 | 1,120 | 1,100 | 1,111.15 | 222.23 | +0.75 (+0.07%) | 493 |
| 30 Dec 2016 | INR | 1,100.85 | 1,114 | 1,100 | 1,110.4 | 222.08 | +10.7 (+0.97%) | 357 |
| 29 Dec 2016 | INR | 1,103.6 | 1,105.85 | 1,094.35 | 1,099.7 | 219.94 | -6.65 (-0.60%) | 375 |
| 28 Dec 2016 | INR | 1,085 | 1,109 | 1,080.75 | 1,106.35 | 221.27 | +31.4 (+2.92%) | 1,368 |
| 27 Dec 2016 | INR | 1,075 | 1,098 | 1,066.5 | 1,074.95 | 214.99 | -1.8 (-0.17%) | 878 |
| 26 Dec 2016 | INR | 1,095 | 1,095 | 1,075.15 | 1,076.75 | 215.35 | -24 (-2.18%) | 675 |
| 23 Dec 2016 | INR | 1,100 | 1,102.5 | 1,091 | 1,100.75 | 220.15 | +10.45 (+0.96%) | 92,133 |
| 22 Dec 2016 | INR | 1,089.05 | 1,097.6 | 1,085 | 1,090.3 | 218.06 | -1.35 (-0.12%) | 373 |
| 21 Dec 2016 | INR | 1,095 | 1,102.8 | 1,088.7 | 1,091.65 | 218.33 | -6.8 (-0.62%) | 185 |
| 20 Dec 2016 | INR | 1,110 | 1,112.45 | 1,070 | 1,098.45 | 219.69 | -13.6 (-1.22%) | 656 |
| 19 Dec 2016 | INR | 1,110 | 1,119.5 | 1,103.2 | 1,112.05 | 222.41 | -5.35 (-0.48%) | 185 |
| 16 Dec 2016 | INR | 1,110 | 1,122.15 | 1,105.1 | 1,117.4 | 223.48 | +11.1 (+1.00%) | 1,166 |
| 15 Dec 2016 | INR | 1,090 | 1,109 | 1,090 | 1,106.3 | 221.26 | +9.9 (+0.90%) | 579 |
| 14 Dec 2016 | INR | 1,096 | 1,100 | 1,088.5 | 1,096.4 | 219.28 | +0.4 (+0.04%) | 351 |
| 13 Dec 2016 | INR | 1,082.2 | 1,099 | 1,075 | 1,096 | 219.2 | +13.8 (+1.28%) | 965 |
| 12 Dec 2016 | INR | 1,087 | 1,087.5 | 1,077.9 | 1,082.2 | 216.44 | -2.3 (-0.21%) | 388 |
| 9 Dec 2016 | INR | 1,075 | 1,090.8 | 1,026.1 | 1,084.5 | 216.9 | +5.75 (+0.53%) | 3,061 |
| 8 Dec 2016 | INR | 1,080 | 1,085 | 1,052 | 1,078.75 | 215.75 | -33.9 (-3.05%) | 2,723 |
| 7 Dec 2016 | INR | 1,109 | 1,119.3 | 1,104.25 | 1,112.65 | 222.53 | +3.5 (+0.32%) | 3,750 |
| 6 Dec 2016 | INR | 1,106 | 1,111 | 1,105.25 | 1,109.15 | 221.83 | +1.35 (+0.12%) | 4,211 |
| 5 Dec 2016 | INR | 1,104 | 1,109 | 1,100 | 1,107.8 | 221.56 | +4.25 (+0.39%) | 3,023 |
| 2 Dec 2016 | INR | 1,104.4 | 1,105.2 | 1,087.05 | 1,103.55 | 220.71 | +0.25 (+0.02%) | 2,570 |
| 1 Dec 2016 | INR | 1,095 | 1,109 | 1,095 | 1,103.3 | 220.66 | -1.3 (-0.12%) | 3,518 |
| 30 Nov 2016 | INR | 1,109.85 | 1,110 | 1,101.1 | 1,104.6 | 220.92 | +2.35 (+0.21%) | 3,994 |
| 29 Nov 2016 | INR | 1,099.45 | 1,111 | 1,096.35 | 1,102.25 | 220.45 | +4.2 (+0.38%) | 4,912 |
| 28 Nov 2016 | INR | 1,080 | 1,098.9 | 1,080 | 1,098.05 | 219.61 | +11.65 (+1.07%) | 4,267 |
| 25 Nov 2016 | INR | 1,097.3 | 1,097.5 | 1,080.3 | 1,086.4 | 217.28 | +17.3 (+1.62%) | 4,746 |
| 24 Nov 2016 | INR | 1,061.9 | 1,074 | 1,061.8 | 1,069.1 | 213.82 | +1.7 (+0.16%) | 1,306 |
