| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 1,050 | 1,075 | 1,045 | 1,059.05 | 211.81 | +9.2 (+0.88%) | 145 |
| 3 Jan 2017 | INR | 1,040.05 | 1,052.05 | 1,040 | 1,049.85 | 209.97 | +1.1 (+0.10%) | 1,205 |
| 2 Jan 2017 | INR | 1,035.05 | 1,084 | 1,022 | 1,048.75 | 209.75 | +48.7 (+4.87%) | 859 |
| 30 Dec 2016 | INR | 1,004.95 | 1,020 | 1,000 | 1,000.05 | 200.01 | +14.05 (+1.42%) | 132 |
| 29 Dec 2016 | INR | 983.1 | 986 | 983.05 | 986 | 197.2 | -7.65 (-0.77%) | 26 |
| 28 Dec 2016 | INR | 980.05 | 999 | 979.95 | 993.65 | 198.73 | +22.55 (+2.32%) | 556 |
| 27 Dec 2016 | INR | 950.15 | 999.5 | 950.1 | 971.1 | 194.22 | -1.2 (-0.12%) | 158 |
| 26 Dec 2016 | INR | 975 | 984.7 | 951 | 972.3 | 194.46 | -14.05 (-1.42%) | 388 |
| 23 Dec 2016 | INR | 987.05 | 995 | 981 | 986.35 | 197.27 | -1.95 (-0.20%) | 71 |
| 22 Dec 2016 | INR | 988.2 | 991.05 | 980.55 | 988.3 | 197.66 | -8.4 (-0.84%) | 64 |
| 21 Dec 2016 | INR | 1,002.15 | 1,008.95 | 996 | 996.7 | 199.34 | -5.8 (-0.58%) | 146 |
| 20 Dec 2016 | INR | 1,030 | 1,030 | 999 | 1,002.5 | 200.5 | -42.15 (-4.03%) | 504 |
| 19 Dec 2016 | INR | 1,047.95 | 1,050 | 1,030 | 1,044.65 | 208.93 | +9.05 (+0.87%) | 769 |
| 16 Dec 2016 | INR | 1,048 | 1,050 | 1,033 | 1,035.6 | 207.12 | -7.4 (-0.71%) | 83 |
| 15 Dec 2016 | INR | 1,038 | 1,045.95 | 1,030 | 1,043 | 208.6 | +2.4 (+0.23%) | 48 |
| 14 Dec 2016 | INR | 1,080 | 1,080 | 1,022.1 | 1,040.6 | 208.12 | +11.95 (+1.16%) | 43 |
| 13 Dec 2016 | INR | 1,025.05 | 1,034 | 1,025 | 1,028.65 | 205.73 | +7.75 (+0.76%) | 43 |
| 12 Dec 2016 | INR | 1,035.05 | 1,044 | 1,017 | 1,020.9 | 204.18 | -22.75 (-2.18%) | 476 |
| 9 Dec 2016 | INR | 1,040.55 | 1,059.95 | 1,036 | 1,043.65 | 208.73 | +0.55 (+0.05%) | 193 |
| 8 Dec 2016 | INR | 1,050 | 1,059 | 1,040 | 1,043.1 | 208.62 | +2.9 (+0.28%) | 74 |
| 7 Dec 2016 | INR | 1,038.05 | 1,063.1 | 1,030 | 1,040.2 | 208.04 | +0.2 (+0.02%) | 240 |
| 6 Dec 2016 | INR | 1,043.95 | 1,049.9 | 1,023.5 | 1,040 | 208 | +5.9 (+0.57%) | 189 |
| 5 Dec 2016 | INR | 1,029.1 | 1,042.5 | 1,025 | 1,034.1 | 206.82 | +2.45 (+0.24%) | 415 |
| 2 Dec 2016 | INR | 1,021 | 1,057 | 1,020.2 | 1,031.65 | 206.33 | -17.6 (-1.68%) | 284 |
| 1 Dec 2016 | INR | 1,084 | 1,084 | 1,040 | 1,049.25 | 209.85 | -13.65 (-1.28%) | 435 |
| 30 Nov 2016 | INR | 1,064.95 | 1,066.1 | 1,037 | 1,062.9 | 212.58 | +27.15 (+2.62%) | 337 |
| 29 Nov 2016 | INR | 1,076.05 | 1,076.05 | 1,010 | 1,035.75 | 207.15 | -19.6 (-1.86%) | 2,574 |
| 28 Nov 2016 | INR | 1,083.4 | 1,083.4 | 1,038 | 1,055.35 | 211.07 | -35.5 (-3.25%) | 1,464 |
| 25 Nov 2016 | INR | 1,082 | 1,100 | 1,072 | 1,090.85 | 218.17 | -10.45 (-0.95%) | 424 |
| 24 Nov 2016 | INR | 1,050.05 | 1,113.9 | 1,043 | 1,101.3 | 220.26 | +51.05 (+4.86%) | 931 |
