| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 1,171.25 | 1,187.8 | 1,163.8 | 1,172.95 | 1,172.95 | +5.55 (+0.48%) | 5,741 |
| 3 Jan 2017 | INR | 1,162.9 | 1,195 | 1,160.75 | 1,167.4 | 1,167.4 | +14.5 (+1.26%) | 15,300 |
| 2 Jan 2017 | INR | 1,155 | 1,170 | 1,147.1 | 1,152.9 | 1,152.9 | +0.1 (+0.01%) | 7,464 |
| 30 Dec 2016 | INR | 1,123.6 | 1,205.55 | 1,123.6 | 1,152.8 | 1,152.8 | +30.2 (+2.69%) | 26,436 |
| 29 Dec 2016 | INR | 1,106.6 | 1,134.4 | 1,100.5 | 1,122.6 | 1,122.6 | +13.65 (+1.23%) | 6,855 |
| 28 Dec 2016 | INR | 1,056 | 1,149.8 | 1,056 | 1,108.95 | 1,108.95 | +52.95 (+5.01%) | 17,039 |
| 27 Dec 2016 | INR | 1,030 | 1,065.9 | 1,017.45 | 1,056 | 1,056 | +26.05 (+2.53%) | 10,839 |
| 26 Dec 2016 | INR | 1,064 | 1,068.9 | 1,011.05 | 1,029.95 | 1,029.95 | -18.65 (-1.78%) | 6,571 |
| 23 Dec 2016 | INR | 1,055 | 1,055 | 1,040.95 | 1,048.6 | 1,048.6 | +3.25 (+0.31%) | 5,552 |
| 22 Dec 2016 | INR | 1,051.2 | 1,052.45 | 1,036 | 1,045.35 | 1,045.35 | -9.55 (-0.91%) | 3,721 |
| 21 Dec 2016 | INR | 1,074.1 | 1,075.5 | 1,050 | 1,054.9 | 1,054.9 | -17 (-1.59%) | 3,165 |
| 20 Dec 2016 | INR | 1,090 | 1,094.85 | 1,060.05 | 1,071.9 | 1,071.9 | -9.9 (-0.92%) | 1,702 |
| 19 Dec 2016 | INR | 1,085 | 1,090.8 | 1,076 | 1,081.8 | 1,081.8 | -1.2 (-0.11%) | 3,359 |
| 16 Dec 2016 | INR | 1,092.4 | 1,104.55 | 1,073.8 | 1,083 | 1,083 | -10.85 (-0.99%) | 10,110 |
| 15 Dec 2016 | INR | 1,093 | 1,100 | 1,082.85 | 1,093.85 | 1,093.85 | -0.7 (-0.06%) | 1,754 |
| 14 Dec 2016 | INR | 1,085 | 1,108.8 | 1,085 | 1,094.55 | 1,094.55 | -9 (-0.82%) | 1,493 |
| 13 Dec 2016 | INR | 1,105.3 | 1,110.75 | 1,090 | 1,103.55 | 1,103.55 | +1.15 (+0.10%) | 2,728 |
| 12 Dec 2016 | INR | 1,103.85 | 1,116 | 1,096 | 1,102.4 | 1,102.4 | -5.7 (-0.51%) | 2,400 |
| 9 Dec 2016 | INR | 1,108.75 | 1,115 | 1,087 | 1,108.1 | 1,108.1 | +8.25 (+0.75%) | 2,790 |
| 8 Dec 2016 | INR | 1,090 | 1,109.95 | 1,080 | 1,099.85 | 1,099.85 | +16.05 (+1.48%) | 3,828 |
| 7 Dec 2016 | INR | 1,095 | 1,111.05 | 1,071.75 | 1,083.8 | 1,083.8 | -1.4 (-0.13%) | 3,586 |
| 6 Dec 2016 | INR | 1,073 | 1,099.85 | 1,073 | 1,085.2 | 1,085.2 | +16.75 (+1.57%) | 3,612 |
| 5 Dec 2016 | INR | 1,093.1 | 1,100.3 | 1,056 | 1,068.45 | 1,068.45 | -31.75 (-2.89%) | 5,099 |
| 2 Dec 2016 | INR | 1,134 | 1,140 | 1,090 | 1,100.2 | 1,100.2 | -32.7 (-2.89%) | 4,565 |
| 1 Dec 2016 | INR | 1,150 | 1,159.65 | 1,125 | 1,132.9 | 1,132.9 | -14.3 (-1.25%) | 6,872 |
| 30 Nov 2016 | INR | 1,140 | 1,160.5 | 1,132 | 1,147.2 | 1,147.2 | +7.85 (+0.69%) | 5,805 |
| 29 Nov 2016 | INR | 1,138 | 1,157 | 1,132.25 | 1,139.35 | 1,139.35 | +6.75 (+0.60%) | 4,555 |
| 28 Nov 2016 | INR | 1,135 | 1,183.9 | 1,123.55 | 1,132.6 | 1,132.6 | -7.95 (-0.70%) | 7,700 |
| 25 Nov 2016 | INR | 1,137.85 | 1,150 | 1,121.85 | 1,140.55 | 1,140.55 | +10 (+0.88%) | 4,505 |
| 24 Nov 2016 | INR | 1,100 | 1,144.65 | 1,089.8 | 1,130.55 | 1,130.55 | +18.45 (+1.66%) | 5,925 |
