| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 3,181.15 | 3,238.85 | 3,173 | 3,222.6 | 3,222.6 | +58.1 (+1.84%) | 1,345 |
| 3 Jan 2017 | INR | 3,179.05 | 3,182.85 | 3,140 | 3,164.5 | 3,164.5 | -13.1 (-0.41%) | 1,537 |
| 2 Jan 2017 | INR | 3,148.15 | 3,195 | 3,130.6 | 3,177.6 | 3,177.6 | +58.45 (+1.87%) | 1,201 |
| 30 Dec 2016 | INR | 3,101.85 | 3,137.65 | 3,094.85 | 3,119.15 | 3,119.15 | +15.4 (+0.50%) | 1,065 |
| 29 Dec 2016 | INR | 3,115.15 | 3,138.8 | 3,090.2 | 3,103.75 | 3,103.75 | -3.7 (-0.12%) | 768 |
| 28 Dec 2016 | INR | 3,156.9 | 3,157.4 | 3,078 | 3,107.45 | 3,107.45 | -43.65 (-1.39%) | 1,262 |
| 27 Dec 2016 | INR | 3,118.65 | 3,180 | 3,085 | 3,151.1 | 3,151.1 | +17.85 (+0.57%) | 866 |
| 26 Dec 2016 | INR | 3,183.45 | 3,214.3 | 3,123 | 3,133.25 | 3,133.25 | -62.3 (-1.95%) | 805 |
| 23 Dec 2016 | INR | 3,177.8 | 3,220 | 3,156 | 3,195.55 | 3,195.55 | +15.3 (+0.48%) | 1,310 |
| 22 Dec 2016 | INR | 3,166.25 | 3,196 | 3,152.6 | 3,180.25 | 3,180.25 | +5.4 (+0.17%) | 900 |
| 21 Dec 2016 | INR | 3,176.85 | 3,210 | 3,160 | 3,174.85 | 3,174.85 | +11.55 (+0.37%) | 2,099 |
| 20 Dec 2016 | INR | 3,143.8 | 3,180 | 3,120.2 | 3,163.3 | 3,163.3 | +12.85 (+0.41%) | 816 |
| 19 Dec 2016 | INR | 3,156.6 | 3,189 | 3,136.7 | 3,150.45 | 3,150.45 | -31.25 (-0.98%) | 559 |
| 16 Dec 2016 | INR | 3,137.2 | 3,198 | 3,112.5 | 3,181.7 | 3,181.7 | +37.6 (+1.20%) | 1,508 |
| 15 Dec 2016 | INR | 3,145 | 3,200 | 3,114.2 | 3,144.1 | 3,144.1 | +9.65 (+0.31%) | 2,461 |
| 14 Dec 2016 | INR | 3,141.6 | 3,155.9 | 3,124 | 3,134.45 | 3,134.45 | -9 (-0.29%) | 3,496 |
| 13 Dec 2016 | INR | 3,129.5 | 3,150 | 3,090 | 3,143.45 | 3,143.45 | -2.65 (-0.08%) | 2,316 |
| 12 Dec 2016 | INR | 3,130.6 | 3,175 | 3,105.3 | 3,146.1 | 3,146.1 | -12.8 (-0.41%) | 5,889 |
| 9 Dec 2016 | INR | 3,115 | 3,175 | 3,113 | 3,158.9 | 3,158.9 | +36.05 (+1.15%) | 1,305 |
| 8 Dec 2016 | INR | 3,073.4 | 3,140 | 3,073.4 | 3,122.85 | 3,122.85 | +61.95 (+2.02%) | 2,643 |
| 7 Dec 2016 | INR | 3,012.9 | 3,079.9 | 3,010 | 3,060.9 | 3,060.9 | +33.95 (+1.12%) | 391 |
| 6 Dec 2016 | INR | 3,020 | 3,042.65 | 2,994.4 | 3,026.95 | 3,026.95 | -1.65 (-0.05%) | 1,206 |
| 5 Dec 2016 | INR | 3,016.2 | 3,051.95 | 2,990.5 | 3,028.6 | 3,028.6 | +20.25 (+0.67%) | 336 |
| 2 Dec 2016 | INR | 3,022.6 | 3,025 | 2,985.1 | 3,008.35 | 3,008.35 | -19.5 (-0.64%) | 515 |
| 1 Dec 2016 | INR | 3,050.05 | 3,050.05 | 3,011.4 | 3,027.85 | 3,027.85 | -28.35 (-0.93%) | 744 |
| 30 Nov 2016 | INR | 3,100 | 3,100 | 3,035.45 | 3,056.2 | 3,056.2 | -16.9 (-0.55%) | 2,214 |
| 29 Nov 2016 | INR | 3,059 | 3,109 | 3,050.05 | 3,073.1 | 3,073.1 | +21 (+0.69%) | 1,946 |
| 28 Nov 2016 | INR | 3,051.6 | 3,097 | 3,040.45 | 3,052.1 | 3,052.1 | -2.55 (-0.08%) | 821 |
| 25 Nov 2016 | INR | 2,895 | 3,070.8 | 2,895 | 3,054.65 | 3,054.65 | +111.25 (+3.78%) | 1,426 |
| 24 Nov 2016 | INR | 2,880 | 2,986.25 | 2,867.2 | 2,943.4 | 2,943.4 | +57.7 (+2.00%) | 1,820 |
