| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 942.5 | 948.75 | 940 | 948 | 948 | +8.45 (+0.90%) | 237 |
| 3 Jan 2017 | INR | 944.7 | 953.3 | 935 | 939.55 | 939.55 | -3.45 (-0.37%) | 302 |
| 2 Jan 2017 | INR | 927 | 948.9 | 925 | 943 | 943 | +17.95 (+1.94%) | 316 |
| 30 Dec 2016 | INR | 932.6 | 933.4 | 922 | 925.05 | 925.05 | -4.95 (-0.53%) | 126 |
| 29 Dec 2016 | INR | 942.2 | 944 | 928 | 930 | 930 | -1.5 (-0.16%) | 504 |
| 28 Dec 2016 | INR | 926.05 | 942.95 | 921.05 | 931.5 | 931.5 | +4.55 (+0.49%) | 1,425 |
| 27 Dec 2016 | INR | 916 | 934 | 916 | 926.95 | 926.95 | +4.6 (+0.50%) | 380 |
| 26 Dec 2016 | INR | 915 | 925 | 915 | 922.35 | 922.35 | +1.05 (+0.11%) | 238 |
| 23 Dec 2016 | INR | 944.45 | 944.45 | 917.25 | 921.3 | 921.3 | -13.45 (-1.44%) | 430 |
| 22 Dec 2016 | INR | 940.65 | 940.65 | 933.55 | 934.75 | 934.75 | -5.85 (-0.62%) | 179 |
| 21 Dec 2016 | INR | 948 | 955 | 940 | 940.6 | 940.6 | -8.1 (-0.85%) | 403 |
| 20 Dec 2016 | INR | 947.3 | 955 | 943.15 | 948.7 | 948.7 | -1.3 (-0.14%) | 228 |
| 19 Dec 2016 | INR | 950 | 956.8 | 949 | 950 | 950 | +1 (+0.11%) | 96 |
| 16 Dec 2016 | INR | 950 | 955 | 943 | 949 | 949 | -1 (-0.11%) | 1,234 |
| 15 Dec 2016 | INR | 948 | 952.95 | 947.3 | 950 | 950 | +9.9 (+1.05%) | 970 |
| 14 Dec 2016 | INR | 955 | 958 | 937.05 | 940.1 | 940.1 | -16.85 (-1.76%) | 441 |
| 13 Dec 2016 | INR | 950.95 | 960 | 950.95 | 956.95 | 956.95 | +10.75 (+1.14%) | 140 |
| 12 Dec 2016 | INR | 944 | 957.5 | 944 | 946.2 | 946.2 | -1.25 (-0.13%) | 359 |
| 9 Dec 2016 | INR | 950 | 954 | 945.6 | 947.45 | 947.45 | +9.8 (+1.05%) | 191 |
| 8 Dec 2016 | INR | 945.6 | 947 | 934 | 937.65 | 937.65 | -7.15 (-0.76%) | 965 |
| 7 Dec 2016 | INR | 955.85 | 955.85 | 944.1 | 944.8 | 944.8 | -4.55 (-0.48%) | 2,299 |
| 6 Dec 2016 | INR | 945.2 | 951 | 945.05 | 949.35 | 949.35 | +1.9 (+0.20%) | 258 |
| 5 Dec 2016 | INR | 945 | 962.9 | 945 | 947.45 | 947.45 | -11.25 (-1.17%) | 259 |
| 2 Dec 2016 | INR | 977 | 978.5 | 953.65 | 958.7 | 958.7 | +1.95 (+0.20%) | 1,660 |
| 1 Dec 2016 | INR | 957 | 962.95 | 946.3 | 956.75 | 956.75 | +10.8 (+1.14%) | 472 |
| 30 Nov 2016 | INR | 950 | 966 | 943.55 | 945.95 | 945.95 | -9.6 (-1.00%) | 762 |
| 29 Nov 2016 | INR | 956.3 | 965.05 | 952.35 | 955.55 | 955.55 | -6.8 (-0.71%) | 383 |
| 28 Nov 2016 | INR | 940.3 | 968.55 | 926.55 | 962.35 | 962.35 | +16.85 (+1.78%) | 729 |
| 25 Nov 2016 | INR | 948 | 952.4 | 938.1 | 945.5 | 945.5 | +8.85 (+0.94%) | 1,749 |
| 24 Nov 2016 | INR | 940.15 | 945 | 935.6 | 936.65 | 936.65 | -1.75 (-0.19%) | 707 |
