| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 995 | 1,020 | 970 | 985.15 | 197.03 | -1.15 (-0.12%) | 1,324 |
| 3 Jan 2017 | INR | 965.05 | 1,000 | 965 | 986.3 | 197.26 | +28.7 (+3.00%) | 2,027 |
| 2 Jan 2017 | INR | 936.05 | 972 | 935 | 957.6 | 191.52 | +26.25 (+2.82%) | 1,094 |
| 30 Dec 2016 | INR | 910 | 940 | 910 | 931.35 | 186.27 | +27.65 (+3.06%) | 420 |
| 29 Dec 2016 | INR | 875 | 920 | 873 | 903.7 | 180.74 | +38.65 (+4.47%) | 1,412 |
| 28 Dec 2016 | INR | 860.6 | 880 | 860 | 865.05 | 173.01 | +2.5 (+0.29%) | 1,183 |
| 27 Dec 2016 | INR | 859 | 866 | 858.8 | 862.55 | 172.51 | +3.55 (+0.41%) | 30 |
| 26 Dec 2016 | INR | 860 | 860 | 855 | 859 | 171.8 | -7.65 (-0.88%) | 98 |
| 23 Dec 2016 | INR | 860 | 882 | 855.1 | 866.65 | 173.33 | +4.55 (+0.53%) | 214 |
| 22 Dec 2016 | INR | 880 | 890 | 860 | 862.1 | 172.42 | -11.15 (-1.28%) | 358 |
| 21 Dec 2016 | INR | 876.95 | 879 | 869 | 873.25 | 174.65 | -3.75 (-0.43%) | 225 |
| 20 Dec 2016 | INR | 880 | 880.15 | 853 | 877 | 175.4 | -3.15 (-0.36%) | 278 |
| 19 Dec 2016 | INR | 881.5 | 881.5 | 879 | 880.15 | 176.03 | -12.85 (-1.44%) | 104 |
| 16 Dec 2016 | INR | 881.85 | 895 | 881.8 | 893 | 178.6 | +6.1 (+0.69%) | 125 |
| 15 Dec 2016 | INR | 900 | 900 | 877 | 886.9 | 177.38 | +1.9 (+0.21%) | 1,029 |
| 14 Dec 2016 | INR | 915 | 915 | 880 | 885 | 177 | -13.2 (-1.47%) | 103 |
| 13 Dec 2016 | INR | 899.55 | 905.2 | 890 | 898.2 | 179.64 | +1.5 (+0.17%) | 511 |
| 12 Dec 2016 | INR | 919 | 919 | 895.5 | 896.7 | 179.34 | -13.6 (-1.49%) | 161 |
| 9 Dec 2016 | INR | 920 | 929.95 | 901.05 | 910.3 | 182.06 | -0.55 (-0.06%) | 207 |
| 8 Dec 2016 | INR | 920 | 920 | 880 | 910.85 | 182.17 | +9.85 (+1.09%) | 545 |
| 7 Dec 2016 | INR | 893.55 | 903 | 890 | 901 | 180.2 | +7.45 (+0.83%) | 140 |
| 6 Dec 2016 | INR | 890 | 919 | 890 | 893.55 | 178.71 | +8.55 (+0.97%) | 320 |
| 5 Dec 2016 | INR | 880 | 900 | 875 | 885 | 177 | +10.15 (+1.16%) | 1,079 |
| 2 Dec 2016 | INR | 899 | 899 | 869.95 | 874.85 | 174.97 | -25 (-2.78%) | 350 |
| 1 Dec 2016 | INR | 895 | 900.05 | 889.05 | 899.85 | 179.97 | +7.7 (+0.86%) | 300 |
| 30 Nov 2016 | INR | 890 | 900 | 871 | 892.15 | 178.43 | +7.35 (+0.83%) | 458 |
| 29 Nov 2016 | INR | 885 | 890 | 865.05 | 884.8 | 176.96 | +11.45 (+1.31%) | 348 |
| 28 Nov 2016 | INR | 873 | 889 | 861 | 873.35 | 174.67 | -4.25 (-0.48%) | 550 |
| 25 Nov 2016 | INR | 910 | 931 | 875 | 877.6 | 175.52 | -15.6 (-1.75%) | 1,425 |
| 24 Nov 2016 | INR | 870 | 900 | 850 | 893.2 | 178.64 | +28.75 (+3.33%) | 1,020 |
