| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 2,554.6 | 2,700 | 2,549.4 | 2,594.6 | 518.92 | +60.25 (+2.38%) | 3,794 |
| 3 Jan 2017 | INR | 2,540.8 | 2,561 | 2,532.95 | 2,534.35 | 506.87 | +9.85 (+0.39%) | 521 |
| 2 Jan 2017 | INR | 2,555 | 2,569 | 2,508.95 | 2,524.5 | 504.9 | +0.1 (+0.0%) | 609 |
| 30 Dec 2016 | INR | 2,510 | 2,557.8 | 2,510 | 2,524.4 | 504.88 | +33.75 (+1.36%) | 776 |
| 29 Dec 2016 | INR | 2,470 | 2,500 | 2,460 | 2,490.65 | 498.13 | +16.8 (+0.68%) | 619 |
| 28 Dec 2016 | INR | 2,433 | 2,498.4 | 2,425.95 | 2,473.85 | 494.77 | +63.8 (+2.65%) | 870 |
| 27 Dec 2016 | INR | 2,375 | 2,445 | 2,360 | 2,410.05 | 482.01 | +31.4 (+1.32%) | 416 |
| 26 Dec 2016 | INR | 2,433.3 | 2,435.5 | 2,360 | 2,378.65 | 475.73 | -80.65 (-3.28%) | 1,623 |
| 23 Dec 2016 | INR | 2,475 | 2,485 | 2,421 | 2,459.3 | 491.86 | -13.1 (-0.53%) | 862 |
| 22 Dec 2016 | INR | 2,515 | 2,520 | 2,454.95 | 2,472.4 | 494.48 | -34.95 (-1.39%) | 669 |
| 21 Dec 2016 | INR | 2,490 | 2,564.4 | 2,490 | 2,507.35 | 501.47 | +8.05 (+0.32%) | 908 |
| 20 Dec 2016 | INR | 2,474 | 2,593.7 | 2,470 | 2,499.3 | 499.86 | +27 (+1.09%) | 2,961 |
| 19 Dec 2016 | INR | 2,414 | 2,480 | 2,414 | 2,472.3 | 494.46 | +56.3 (+2.33%) | 1,167 |
| 16 Dec 2016 | INR | 2,383 | 2,422.9 | 2,375.35 | 2,416 | 483.2 | +27.55 (+1.15%) | 1,959 |
| 15 Dec 2016 | INR | 2,350 | 2,400.05 | 2,340 | 2,388.45 | 477.69 | +30.05 (+1.27%) | 455 |
| 14 Dec 2016 | INR | 2,330 | 2,361 | 2,330 | 2,358.4 | 471.68 | +19 (+0.81%) | 389 |
| 13 Dec 2016 | INR | 2,363 | 2,379 | 2,320 | 2,339.4 | 467.88 | -4.2 (-0.18%) | 1,733 |
| 12 Dec 2016 | INR | 2,370 | 2,373 | 2,327.55 | 2,343.6 | 468.72 | -23.15 (-0.98%) | 978 |
| 9 Dec 2016 | INR | 2,362.35 | 2,407.95 | 2,362.35 | 2,366.75 | 473.35 | +4.4 (+0.19%) | 1,812 |
| 8 Dec 2016 | INR | 2,340 | 2,365 | 2,340 | 2,362.35 | 472.47 | +44.35 (+1.91%) | 415 |
| 7 Dec 2016 | INR | 2,353 | 2,367.85 | 2,301 | 2,318 | 463.6 | -28.85 (-1.23%) | 803 |
| 6 Dec 2016 | INR | 2,333 | 2,364.05 | 2,308.3 | 2,346.85 | 469.37 | +48.75 (+2.12%) | 1,529 |
| 5 Dec 2016 | INR | 2,312.95 | 2,313 | 2,290 | 2,298.1 | 459.62 | +10.15 (+0.44%) | 174 |
| 2 Dec 2016 | INR | 2,350 | 2,350 | 2,280 | 2,287.95 | 457.59 | -62.65 (-2.67%) | 623 |
| 1 Dec 2016 | INR | 2,382.95 | 2,394 | 2,340.05 | 2,350.6 | 470.12 | -27.1 (-1.14%) | 976 |
| 30 Nov 2016 | INR | 2,353 | 2,433.85 | 2,334.55 | 2,377.7 | 475.54 | +51.5 (+2.21%) | 2,562 |
| 29 Nov 2016 | INR | 2,344 | 2,380 | 2,310 | 2,326.2 | 465.24 | +7.75 (+0.33%) | 1,335 |
| 28 Nov 2016 | INR | 2,360 | 2,390 | 2,301 | 2,318.45 | 463.69 | -30.35 (-1.29%) | 26,527 |
| 25 Nov 2016 | INR | 2,303.45 | 2,388 | 2,296 | 2,348.8 | 469.76 | +77.75 (+3.42%) | 49,096 |
| 24 Nov 2016 | INR | 2,248.45 | 2,310 | 2,243.75 | 2,271.05 | 454.21 | +22.85 (+1.02%) | 577 |
