| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 4,220 | 4,245 | 4,215 | 4,226.3 | 4,226.3 | -1 (-0.02%) | 575 |
| 3 Jan 2017 | INR | 4,264 | 4,264 | 4,221 | 4,227.3 | 4,227.3 | -23 (-0.54%) | 350 |
| 2 Jan 2017 | INR | 4,322.65 | 4,322.65 | 4,235 | 4,250.3 | 4,250.3 | -36 (-0.84%) | 517 |
| 30 Dec 2016 | INR | 4,283.35 | 4,320 | 4,254.5 | 4,286.3 | 4,286.3 | +10.6 (+0.25%) | 686 |
| 29 Dec 2016 | INR | 4,278.4 | 4,322.05 | 4,262.05 | 4,275.7 | 4,275.7 | -15.05 (-0.35%) | 896 |
| 28 Dec 2016 | INR | 4,288.8 | 4,320 | 4,285.4 | 4,290.75 | 4,290.75 | +9.5 (+0.22%) | 471 |
| 27 Dec 2016 | INR | 4,275.15 | 4,305.95 | 4,267.15 | 4,281.25 | 4,281.25 | -4.1 (-0.10%) | 221 |
| 26 Dec 2016 | INR | 4,280 | 4,300 | 4,241 | 4,285.35 | 4,285.35 | +2 (+0.05%) | 216 |
| 23 Dec 2016 | INR | 4,302.9 | 4,310.8 | 4,271.4 | 4,283.35 | 4,283.35 | +9.35 (+0.22%) | 77 |
| 22 Dec 2016 | INR | 4,260 | 4,295 | 4,260 | 4,274 | 4,274 | -12.5 (-0.29%) | 218 |
| 21 Dec 2016 | INR | 4,303.2 | 4,340 | 4,266.8 | 4,286.5 | 4,286.5 | +22.15 (+0.52%) | 35 |
| 20 Dec 2016 | INR | 4,300 | 4,304 | 4,250 | 4,264.35 | 4,264.35 | -16.15 (-0.38%) | 372 |
| 19 Dec 2016 | INR | 4,307.05 | 4,307.1 | 4,275 | 4,280.5 | 4,280.5 | -17.75 (-0.41%) | 61 |
| 16 Dec 2016 | INR | 4,275.65 | 4,300 | 4,250 | 4,298.25 | 4,298.25 | +19.55 (+0.46%) | 228 |
| 15 Dec 2016 | INR | 4,276.05 | 4,300 | 4,275 | 4,278.7 | 4,278.7 | -5.75 (-0.13%) | 163 |
| 14 Dec 2016 | INR | 4,310.25 | 4,312.7 | 4,280 | 4,284.45 | 4,284.45 | +13.55 (+0.32%) | 282 |
| 13 Dec 2016 | INR | 4,260.75 | 4,300 | 4,230 | 4,270.9 | 4,270.9 | +9.25 (+0.22%) | 778 |
| 12 Dec 2016 | INR | 4,290.15 | 4,290.15 | 4,236 | 4,261.65 | 4,261.65 | -2.2 (-0.05%) | 262 |
| 9 Dec 2016 | INR | 4,294.8 | 4,295.15 | 4,213.2 | 4,263.85 | 4,263.85 | -35.3 (-0.82%) | 344 |
| 8 Dec 2016 | INR | 4,285 | 4,300 | 4,267.2 | 4,299.15 | 4,299.15 | +22.5 (+0.53%) | 334 |
| 7 Dec 2016 | INR | 4,300.5 | 4,318 | 4,231.15 | 4,276.65 | 4,276.65 | -29.75 (-0.69%) | 626 |
| 6 Dec 2016 | INR | 4,301 | 4,350 | 4,265 | 4,306.4 | 4,306.4 | -22.35 (-0.52%) | 689 |
| 5 Dec 2016 | INR | 4,300.1 | 4,335.5 | 4,270 | 4,328.75 | 4,328.75 | +55.7 (+1.30%) | 314 |
| 2 Dec 2016 | INR | 4,400 | 4,419.4 | 4,261 | 4,273.05 | 4,273.05 | -120.1 (-2.73%) | 678 |
| 1 Dec 2016 | INR | 4,390 | 4,526.8 | 4,320.05 | 4,393.15 | 4,393.15 | +18.1 (+0.41%) | 4,926 |
| 30 Nov 2016 | INR | 4,306.55 | 4,410 | 4,280 | 4,375.05 | 4,375.05 | +89.5 (+2.09%) | 350 |
| 29 Nov 2016 | INR | 4,276 | 4,307.9 | 4,161.5 | 4,285.55 | 4,285.55 | +43.9 (+1.03%) | 1,219 |
| 28 Nov 2016 | INR | 4,300 | 4,300 | 4,225 | 4,241.65 | 4,241.65 | -15.1 (-0.35%) | 274 |
| 25 Nov 2016 | INR | 4,305 | 4,305 | 4,250 | 4,256.75 | 4,256.75 | -37.2 (-0.87%) | 85 |
| 24 Nov 2016 | INR | 4,333.35 | 4,333.6 | 4,262.1 | 4,293.95 | 4,293.95 | -52.55 (-1.21%) | 100 |
