| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 1,073.4 | 1,111 | 1,072.1 | 1,089.95 | 1,089.95 | +12.5 (+1.16%) | 3,057 |
| 3 Jan 2017 | INR | 1,100 | 1,102.35 | 1,072 | 1,077.45 | 1,077.45 | -12.5 (-1.15%) | 4,311 |
| 2 Jan 2017 | INR | 1,072 | 1,094.95 | 1,067 | 1,089.95 | 1,089.95 | +17.45 (+1.63%) | 3,860 |
| 30 Dec 2016 | INR | 1,070 | 1,085.85 | 1,066 | 1,072.5 | 1,072.5 | +11.7 (+1.10%) | 2,726 |
| 29 Dec 2016 | INR | 1,044.15 | 1,071.7 | 1,044.15 | 1,060.8 | 1,060.8 | +16.55 (+1.58%) | 3,286 |
| 28 Dec 2016 | INR | 1,029.45 | 1,066.35 | 1,029.45 | 1,044.25 | 1,044.25 | +11.05 (+1.07%) | 10,619 |
| 27 Dec 2016 | INR | 1,020 | 1,040 | 1,016.1 | 1,033.2 | 1,033.2 | +19.2 (+1.89%) | 5,887 |
| 26 Dec 2016 | INR | 1,020 | 1,028.6 | 1,010 | 1,014 | 1,014 | -4.15 (-0.41%) | 2,485 |
| 23 Dec 2016 | INR | 1,042 | 1,046.9 | 1,009.95 | 1,018.15 | 1,018.15 | -21.9 (-2.11%) | 5,099 |
| 22 Dec 2016 | INR | 1,025.1 | 1,054 | 1,020 | 1,040.05 | 1,040.05 | +6.4 (+0.62%) | 7,349 |
| 21 Dec 2016 | INR | 1,034 | 1,050.3 | 1,028 | 1,033.65 | 1,033.65 | +6.1 (+0.59%) | 5,969 |
| 20 Dec 2016 | INR | 1,046.15 | 1,061 | 1,020 | 1,027.55 | 1,027.55 | -28.4 (-2.69%) | 6,380 |
| 19 Dec 2016 | INR | 1,090 | 1,090 | 1,045.15 | 1,055.95 | 1,055.95 | -25.35 (-2.34%) | 6,696 |
| 16 Dec 2016 | INR | 1,055 | 1,086 | 1,034 | 1,081.3 | 1,081.3 | +39.4 (+3.78%) | 25,298 |
| 15 Dec 2016 | INR | 1,055.45 | 1,078.4 | 1,017.2 | 1,041.9 | 1,041.9 | -20.25 (-1.91%) | 17,429 |
| 14 Dec 2016 | INR | 1,080 | 1,089 | 1,050.1 | 1,062.15 | 1,062.15 | -12.5 (-1.16%) | 3,386 |
| 13 Dec 2016 | INR | 1,099.1 | 1,105.8 | 1,068.05 | 1,074.65 | 1,074.65 | -26.7 (-2.42%) | 7,685 |
| 12 Dec 2016 | INR | 1,103.3 | 1,118.1 | 1,095 | 1,101.35 | 1,101.35 | -10.05 (-0.90%) | 4,107 |
| 9 Dec 2016 | INR | 1,130.6 | 1,136.2 | 1,101 | 1,111.4 | 1,111.4 | -11.7 (-1.04%) | 7,664 |
| 8 Dec 2016 | INR | 1,137.55 | 1,145 | 1,118 | 1,123.1 | 1,123.1 | -5 (-0.44%) | 4,198 |
| 7 Dec 2016 | INR | 1,151 | 1,168.75 | 1,119.9 | 1,128.1 | 1,128.1 | -34.95 (-3.01%) | 8,024 |
| 6 Dec 2016 | INR | 1,180 | 1,180 | 1,151.1 | 1,163.05 | 1,163.05 | +16.15 (+1.41%) | 3,617 |
| 5 Dec 2016 | INR | 1,130 | 1,155 | 1,120 | 1,146.9 | 1,146.9 | +4.35 (+0.38%) | 6,410 |
| 2 Dec 2016 | INR | 1,170 | 1,170 | 1,091.55 | 1,142.55 | 1,142.55 | -16.7 (-1.44%) | 24,578 |
| 1 Dec 2016 | INR | 1,161.9 | 1,178 | 1,156.05 | 1,159.25 | 1,159.25 | -2.65 (-0.23%) | 3,815 |
| 30 Nov 2016 | INR | 1,176.85 | 1,200 | 1,154.2 | 1,161.9 | 1,161.9 | -5.6 (-0.48%) | 9,358 |
| 29 Nov 2016 | INR | 1,172.15 | 1,190.9 | 1,163 | 1,167.5 | 1,167.5 | +4.45 (+0.38%) | 2,928 |
| 28 Nov 2016 | INR | 1,170.05 | 1,192.7 | 1,154.7 | 1,163.05 | 1,163.05 | -5.15 (-0.44%) | 5,015 |
| 25 Nov 2016 | INR | 1,195.4 | 1,200 | 1,150 | 1,168.2 | 1,168.2 | -15.7 (-1.33%) | 6,037 |
| 24 Nov 2016 | INR | 1,220 | 1,220 | 1,180 | 1,183.9 | 1,183.9 | -25.1 (-2.08%) | 4,987 |
