| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 239 | 239.4 | 228.7 | 229.65 | 153.1 | -5.55 (-2.36%) | 55,264 |
| 3 Jan 2017 | INR | 233.9 | 239.3 | 233 | 235.2 | 156.8 | +0.7 (+0.30%) | 17,454 |
| 2 Jan 2017 | INR | 236.75 | 240.35 | 233 | 234.5 | 156.3333 | -0.4 (-0.17%) | 18,208 |
| 30 Dec 2016 | INR | 229.1 | 237 | 228 | 234.9 | 156.6 | +5.9 (+2.58%) | 27,671 |
| 29 Dec 2016 | INR | 231 | 232.6 | 228 | 229 | 152.6667 | -1.9 (-0.82%) | 15,642 |
| 28 Dec 2016 | INR | 234 | 238.65 | 228.6 | 230.9 | 153.9333 | -3.5 (-1.49%) | 19,398 |
| 27 Dec 2016 | INR | 238.1 | 239.7 | 232 | 234.4 | 156.2667 | -3.2 (-1.35%) | 22,481 |
| 26 Dec 2016 | INR | 243.5 | 249.95 | 232.5 | 237.6 | 158.4 | -813.6 (-77.40%) | 111,279 |
| 23 Dec 2016 | INR | 1,090 | 1,090.05 | 1,040.05 | 1,051.2 | 700.8 | -38.5 (-3.53%) | 62,821 |
| 22 Dec 2016 | INR | 1,109.5 | 1,117.7 | 1,075 | 1,089.7 | 726.4667 | -12.4 (-1.13%) | 29,242 |
| 21 Dec 2016 | INR | 1,097.5 | 1,115.7 | 1,096 | 1,102.1 | 734.7333 | +7.35 (+0.67%) | 21,396 |
| 20 Dec 2016 | INR | 1,084.9 | 1,119.85 | 1,083.55 | 1,094.75 | 729.8333 | +18.1 (+1.68%) | 37,985 |
| 19 Dec 2016 | INR | 1,075 | 1,089.85 | 1,070.75 | 1,076.65 | 717.7667 | +15.2 (+1.43%) | 19,531 |
| 16 Dec 2016 | INR | 1,076 | 1,085.1 | 1,059.45 | 1,061.45 | 707.6333 | -13.95 (-1.30%) | 13,815 |
| 15 Dec 2016 | INR | 1,085.8 | 1,098.4 | 1,072 | 1,075.4 | 716.9333 | -12.4 (-1.14%) | 16,522 |
| 14 Dec 2016 | INR | 1,092.4 | 1,107.9 | 1,051 | 1,087.8 | 725.2 | +1.35 (+0.12%) | 37,241 |
| 13 Dec 2016 | INR | 1,136 | 1,146.9 | 1,079.6 | 1,086.45 | 724.3 | -41.05 (-3.64%) | 37,263 |
| 12 Dec 2016 | INR | 1,114 | 1,135.95 | 1,101.65 | 1,127.5 | 751.6667 | +30.35 (+2.77%) | 18,239 |
| 9 Dec 2016 | INR | 1,089.8 | 1,104 | 1,080 | 1,097.15 | 731.4333 | +20.1 (+1.87%) | 23,093 |
| 8 Dec 2016 | INR | 1,054 | 1,084.4 | 1,051.4 | 1,077.05 | 718.0333 | +34.35 (+3.29%) | 16,135 |
| 7 Dec 2016 | INR | 1,054.75 | 1,062 | 1,036.95 | 1,042.7 | 695.1333 | -0.55 (-0.05%) | 18,602 |
| 6 Dec 2016 | INR | 1,020 | 1,050 | 1,020 | 1,043.25 | 695.5 | +33.85 (+3.35%) | 26,628 |
| 5 Dec 2016 | INR | 980 | 1,017.9 | 969 | 1,009.4 | 672.9333 | +34.55 (+3.54%) | 14,159 |
| 2 Dec 2016 | INR | 997.65 | 1,000 | 949.95 | 974.85 | 649.9 | -23.8 (-2.38%) | 21,493 |
| 1 Dec 2016 | INR | 1,000 | 1,014.4 | 982.3 | 998.65 | 665.7667 | +16.35 (+1.66%) | 28,499 |
| 30 Nov 2016 | INR | 973.8 | 993.95 | 965.5 | 982.3 | 654.8667 | +16.05 (+1.66%) | 20,855 |
| 29 Nov 2016 | INR | 947.5 | 973.9 | 938 | 966.25 | 644.1667 | +30.05 (+3.21%) | 34,617 |
| 28 Nov 2016 | INR | 891 | 959.6 | 875.65 | 936.2 | 624.1333 | +65.85 (+7.57%) | 46,262 |
| 25 Nov 2016 | INR | 858.7 | 875 | 850.4 | 870.35 | 580.2333 | +21.2 (+2.50%) | 23,467 |
| 24 Nov 2016 | INR | 846.5 | 858 | 838 | 849.15 | 566.1 | +5.05 (+0.60%) | 9,797 |
