| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 897.7 | 897.7 | 870 | 888.35 | 888.35 | -8.65 (-0.96%) | 3,087 |
| 3 Jan 2017 | INR | 905 | 906 | 883.4 | 897 | 897 | +1.65 (+0.18%) | 1,690 |
| 2 Jan 2017 | INR | 908.5 | 915.5 | 892.05 | 895.35 | 895.35 | -8.4 (-0.93%) | 2,405 |
| 30 Dec 2016 | INR | 905 | 907.1 | 893.55 | 903.75 | 903.75 | +6.25 (+0.70%) | 3,962 |
| 29 Dec 2016 | INR | 888.5 | 900.75 | 887.75 | 897.5 | 897.5 | +16.3 (+1.85%) | 2,324 |
| 28 Dec 2016 | INR | 865 | 887.95 | 865 | 881.2 | 881.2 | +21.1 (+2.45%) | 1,400 |
| 27 Dec 2016 | INR | 860 | 872.5 | 844 | 860.1 | 860.1 | -6.05 (-0.70%) | 1,490 |
| 26 Dec 2016 | INR | 890 | 890 | 859.1 | 866.15 | 866.15 | -28.15 (-3.15%) | 958 |
| 23 Dec 2016 | INR | 895 | 904 | 890 | 894.3 | 894.3 | -3.55 (-0.40%) | 2,769 |
| 22 Dec 2016 | INR | 900 | 902 | 897 | 897.85 | 897.85 | -1.6 (-0.18%) | 948 |
| 21 Dec 2016 | INR | 903.2 | 905 | 896 | 899.45 | 899.45 | -6.25 (-0.69%) | 2,150 |
| 20 Dec 2016 | INR | 905 | 914.95 | 898.8 | 905.7 | 905.7 | +3.85 (+0.43%) | 56,506 |
| 19 Dec 2016 | INR | 910 | 910 | 886.6 | 901.85 | 901.85 | -9 (-0.99%) | 5,894 |
| 16 Dec 2016 | INR | 907.25 | 913.9 | 899 | 910.85 | 910.85 | +7.45 (+0.82%) | 4,422 |
| 15 Dec 2016 | INR | 915 | 915 | 900 | 903.4 | 903.4 | -2.4 (-0.26%) | 713 |
| 14 Dec 2016 | INR | 910 | 916 | 896.6 | 905.8 | 905.8 | +3.65 (+0.40%) | 24,208 |
| 13 Dec 2016 | INR | 889.7 | 917.45 | 888.3 | 902.15 | 902.15 | +13.1 (+1.47%) | 5,394 |
| 12 Dec 2016 | INR | 870.2 | 903.55 | 869 | 889.05 | 889.05 | +19.5 (+2.24%) | 2,349 |
| 9 Dec 2016 | INR | 873.95 | 873.95 | 861.35 | 869.55 | 869.55 | -2.5 (-0.29%) | 582 |
| 8 Dec 2016 | INR | 876 | 885.55 | 864 | 872.05 | 872.05 | +0.2 (+0.02%) | 18,045 |
| 7 Dec 2016 | INR | 880 | 885.85 | 860 | 871.85 | 871.85 | -0.2 (-0.02%) | 2,713 |
| 6 Dec 2016 | INR | 900 | 902 | 865 | 872.05 | 872.05 | -33.2 (-3.67%) | 2,200 |
| 5 Dec 2016 | INR | 895 | 909.55 | 883 | 905.25 | 905.25 | +15.95 (+1.79%) | 1,235 |
| 2 Dec 2016 | INR | 895 | 910 | 875 | 889.3 | 889.3 | -0.25 (-0.03%) | 10,507 |
| 1 Dec 2016 | INR | 905 | 921.1 | 883.8 | 889.55 | 889.55 | -5.5 (-0.61%) | 4,201 |
| 30 Nov 2016 | INR | 870 | 901 | 858 | 895.05 | 895.05 | +43.1 (+5.06%) | 8,883 |
| 29 Nov 2016 | INR | 850 | 869.95 | 842 | 851.95 | 851.95 | +9.1 (+1.08%) | 3,469 |
| 28 Nov 2016 | INR | 825 | 858.5 | 823 | 842.85 | 842.85 | +23.75 (+2.90%) | 1,737 |
| 25 Nov 2016 | INR | 820 | 826.55 | 812 | 819.1 | 819.1 | +13.1 (+1.63%) | 151,555 |
| 24 Nov 2016 | INR | 802.45 | 823 | 799 | 806 | 806 | +3.35 (+0.42%) | 104,215 |
