| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 2,020 | 2,150 | 2,020 | 2,090.85 | 418.17 | +79.4 (+3.95%) | 3,835 |
| 3 Jan 2017 | INR | 1,965 | 2,020 | 1,960 | 2,011.45 | 402.29 | +62.9 (+3.23%) | 824 |
| 2 Jan 2017 | INR | 1,934.3 | 1,968 | 1,909.15 | 1,948.55 | 389.71 | +44.25 (+2.32%) | 929 |
| 30 Dec 2016 | INR | 1,902.6 | 1,920.95 | 1,890 | 1,904.3 | 380.86 | -2.75 (-0.14%) | 165 |
| 29 Dec 2016 | INR | 1,889.2 | 1,911 | 1,889 | 1,907.05 | 381.41 | +41.95 (+2.25%) | 308 |
| 28 Dec 2016 | INR | 1,873.85 | 1,920 | 1,851 | 1,865.1 | 373.02 | -5.9 (-0.32%) | 70 |
| 27 Dec 2016 | INR | 1,877 | 1,877 | 1,871 | 1,871 | 374.2 | +5.8 (+0.31%) | 209 |
| 26 Dec 2016 | INR | 1,860.35 | 1,880 | 1,849.3 | 1,865.2 | 373.04 | -20.1 (-1.07%) | 5,337 |
| 23 Dec 2016 | INR | 1,880.75 | 1,905 | 1,880 | 1,885.3 | 377.06 | +9.75 (+0.52%) | 71 |
| 22 Dec 2016 | INR | 1,890 | 1,890 | 1,865.7 | 1,875.55 | 375.11 | -15.4 (-0.81%) | 2,651 |
| 21 Dec 2016 | INR | 1,965.25 | 1,965.25 | 1,885.5 | 1,890.95 | 378.19 | -40.2 (-2.08%) | 606 |
| 20 Dec 2016 | INR | 1,951 | 1,960 | 1,921 | 1,931.15 | 386.23 | -30.2 (-1.54%) | 145 |
| 19 Dec 2016 | INR | 1,950 | 1,984.9 | 1,940 | 1,961.35 | 392.27 | +59.6 (+3.13%) | 273 |
| 16 Dec 2016 | INR | 1,907.6 | 1,960 | 1,900 | 1,901.75 | 380.35 | +14.15 (+0.75%) | 593 |
| 15 Dec 2016 | INR | 1,930 | 1,940 | 1,880 | 1,887.6 | 377.52 | -23.1 (-1.21%) | 367 |
| 14 Dec 2016 | INR | 1,930.45 | 1,930.5 | 1,900 | 1,910.7 | 382.14 | -0.6 (-0.03%) | 247 |
| 13 Dec 2016 | INR | 1,881.3 | 1,950 | 1,880 | 1,911.3 | 382.26 | +22.3 (+1.18%) | 406 |
| 12 Dec 2016 | INR | 1,925 | 1,945 | 1,875.5 | 1,889 | 377.8 | -48.1 (-2.48%) | 934 |
| 9 Dec 2016 | INR | 1,960.2 | 1,971 | 1,923 | 1,937.1 | 387.42 | -23.15 (-1.18%) | 184 |
| 8 Dec 2016 | INR | 1,978.95 | 1,982.45 | 1,960 | 1,960.25 | 392.05 | -13.3 (-0.67%) | 107 |
| 7 Dec 2016 | INR | 2,010 | 2,010 | 1,948 | 1,973.55 | 394.71 | +21.5 (+1.10%) | 232 |
| 6 Dec 2016 | INR | 1,964 | 1,972.9 | 1,926.1 | 1,952.05 | 390.41 | -14.85 (-0.75%) | 744 |
| 5 Dec 2016 | INR | 1,980 | 1,980 | 1,956 | 1,966.9 | 393.38 | -7.6 (-0.38%) | 292 |
| 2 Dec 2016 | INR | 1,950 | 1,995 | 1,945 | 1,974.5 | 394.9 | -2.45 (-0.12%) | 229 |
| 1 Dec 2016 | INR | 2,031 | 2,072.2 | 1,970 | 1,976.95 | 395.39 | -32.15 (-1.60%) | 742 |
| 30 Nov 2016 | INR | 2,069.95 | 2,090 | 1,988 | 2,009.1 | 401.82 | -46.7 (-2.27%) | 669 |
| 29 Nov 2016 | INR | 1,988 | 2,064 | 1,988 | 2,055.8 | 411.16 | +48.1 (+2.40%) | 559 |
| 28 Nov 2016 | INR | 1,958 | 2,024 | 1,945.75 | 2,007.7 | 401.54 | +61.95 (+3.18%) | 1,106 |
| 25 Nov 2016 | INR | 1,930 | 1,975 | 1,926 | 1,945.75 | 389.15 | +0.3 (+0.02%) | 318 |
| 24 Nov 2016 | INR | 1,910 | 1,959.95 | 1,902 | 1,945.45 | 389.09 | +23.95 (+1.25%) | 516 |
