| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 5,671 | 5,671 | 5,617 | 5,629.1 | 2,814.55 | -9.05 (-0.16%) | 116 |
| 3 Jan 2017 | INR | 5,628.05 | 5,685 | 5,608 | 5,638.15 | 2,819.075 | +9.95 (+0.18%) | 174 |
| 2 Jan 2017 | INR | 5,585 | 5,650 | 5,544.55 | 5,628.2 | 2,814.1 | +60.95 (+1.09%) | 282 |
| 30 Dec 2016 | INR | 5,541.1 | 5,659.1 | 5,541.1 | 5,567.25 | 2,783.625 | +27.05 (+0.49%) | 292 |
| 29 Dec 2016 | INR | 5,490.1 | 5,565.35 | 5,490.1 | 5,540.2 | 2,770.1 | +72.05 (+1.32%) | 892 |
| 28 Dec 2016 | INR | 5,490.1 | 5,542.3 | 5,451.8 | 5,468.15 | 2,734.075 | -17.75 (-0.32%) | 316 |
| 27 Dec 2016 | INR | 5,450 | 5,580 | 5,400.05 | 5,485.9 | 2,742.95 | +60.5 (+1.12%) | 208 |
| 26 Dec 2016 | INR | 5,470 | 5,481.65 | 5,402 | 5,425.4 | 2,712.7 | -85.3 (-1.55%) | 487 |
| 23 Dec 2016 | INR | 5,500 | 5,560 | 5,500 | 5,510.7 | 2,755.35 | -13.25 (-0.24%) | 158 |
| 22 Dec 2016 | INR | 5,540 | 5,601.6 | 5,501 | 5,523.95 | 2,761.975 | -55.1 (-0.99%) | 158 |
| 21 Dec 2016 | INR | 5,562.85 | 5,613.6 | 5,530 | 5,579.05 | 2,789.525 | +16.2 (+0.29%) | 161 |
| 20 Dec 2016 | INR | 5,610 | 5,611 | 5,555 | 5,562.85 | 2,781.425 | -28.45 (-0.51%) | 197 |
| 19 Dec 2016 | INR | 5,600.55 | 5,644.95 | 5,578 | 5,591.3 | 2,795.65 | -20.95 (-0.37%) | 193 |
| 16 Dec 2016 | INR | 5,650 | 5,700.1 | 5,600 | 5,612.25 | 2,806.125 | -36.55 (-0.65%) | 598 |
| 15 Dec 2016 | INR | 5,650 | 5,728.15 | 5,633 | 5,648.8 | 2,824.4 | -50.8 (-0.89%) | 337 |
| 14 Dec 2016 | INR | 5,757.2 | 5,767 | 5,685 | 5,699.6 | 2,849.8 | -51.2 (-0.89%) | 175 |
| 13 Dec 2016 | INR | 5,770 | 5,822 | 5,738 | 5,750.8 | 2,875.4 | -4.7 (-0.08%) | 984 |
| 12 Dec 2016 | INR | 5,760 | 5,785.5 | 5,744 | 5,755.5 | 2,877.75 | -4.2 (-0.07%) | 76 |
| 9 Dec 2016 | INR | 5,750 | 5,819 | 5,733.25 | 5,759.7 | 2,879.85 | +28.55 (+0.50%) | 274 |
| 8 Dec 2016 | INR | 5,735 | 5,790 | 5,711 | 5,731.15 | 2,865.575 | +7.8 (+0.14%) | 150 |
| 7 Dec 2016 | INR | 5,715 | 5,784.8 | 5,701 | 5,723.35 | 2,861.675 | -17.45 (-0.30%) | 219 |
| 6 Dec 2016 | INR | 5,705 | 5,768 | 5,705 | 5,740.8 | 2,870.4 | -21.85 (-0.38%) | 342 |
| 5 Dec 2016 | INR | 5,762 | 5,820 | 5,725.25 | 5,762.65 | 2,881.325 | -1.55 (-0.03%) | 553 |
| 2 Dec 2016 | INR | 5,736.75 | 5,843.55 | 5,736.75 | 5,764.2 | 2,882.1 | -4.3 (-0.07%) | 710 |
| 1 Dec 2016 | INR | 5,800 | 5,827.7 | 5,750 | 5,768.5 | 2,884.25 | -10.15 (-0.18%) | 822 |
| 30 Nov 2016 | INR | 5,730 | 5,806.35 | 5,700.1 | 5,778.65 | 2,889.325 | +83.05 (+1.46%) | 2,252 |
| 29 Nov 2016 | INR | 5,700 | 5,730 | 5,671.55 | 5,695.6 | 2,847.8 | +16.25 (+0.29%) | 289 |
| 28 Nov 2016 | INR | 5,786 | 6,000 | 5,656 | 5,679.35 | 2,839.675 | -53.85 (-0.94%) | 811 |
| 25 Nov 2016 | INR | 5,740 | 5,858.75 | 5,684 | 5,733.2 | 2,866.6 | +39.2 (+0.69%) | 831 |
| 24 Nov 2016 | INR | 5,552.65 | 5,726.8 | 5,516.35 | 5,694 | 2,847 | +109.5 (+1.96%) | 740 |
