| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 1,042.35 | 1,050 | 1,031.15 | 1,046.85 | 1,046.85 | +5.5 (+0.53%) | 3,488 |
| 4 Jan 2017 | INR | 1,033.55 | 1,049.4 | 1,025 | 1,041.35 | 1,041.35 | +9.85 (+0.95%) | 1,893 |
| 3 Jan 2017 | INR | 1,049.95 | 1,049.95 | 1,017 | 1,031.5 | 1,031.5 | -12 (-1.15%) | 2,793 |
| 2 Jan 2017 | INR | 1,040 | 1,050 | 1,030.05 | 1,043.5 | 1,043.5 | +9.15 (+0.88%) | 3,396 |
| 30 Dec 2016 | INR | 1,018.05 | 1,045 | 1,018 | 1,034.35 | 1,034.35 | +14.1 (+1.38%) | 4,202 |
| 29 Dec 2016 | INR | 1,033.05 | 1,033.05 | 1,012 | 1,020.25 | 1,020.25 | -2.75 (-0.27%) | 975 |
| 28 Dec 2016 | INR | 1,025.75 | 1,037 | 1,019.95 | 1,023 | 1,023 | -4.95 (-0.48%) | 718 |
| 27 Dec 2016 | INR | 1,005.05 | 1,033.9 | 1,000 | 1,027.95 | 1,027.95 | +17.75 (+1.76%) | 1,675 |
| 26 Dec 2016 | INR | 1,020 | 1,029 | 1,000 | 1,010.2 | 1,010.2 | -22.1 (-2.14%) | 8,237 |
| 23 Dec 2016 | INR | 1,015 | 1,040 | 1,005.1 | 1,032.3 | 1,032.3 | +27.15 (+2.70%) | 4,748 |
| 22 Dec 2016 | INR | 1,012.05 | 1,012.05 | 1,000 | 1,005.15 | 1,005.15 | -8.65 (-0.85%) | 2,804 |
| 21 Dec 2016 | INR | 1,046.7 | 1,047.95 | 1,011 | 1,013.8 | 1,013.8 | -28.05 (-2.69%) | 2,716 |
| 20 Dec 2016 | INR | 1,042.65 | 1,050.05 | 1,030 | 1,041.85 | 1,041.85 | +0.55 (+0.05%) | 2,021 |
| 19 Dec 2016 | INR | 1,055.05 | 1,060 | 1,038.55 | 1,041.3 | 1,041.3 | -8.65 (-0.82%) | 26,603 |
| 16 Dec 2016 | INR | 1,046.95 | 1,062.95 | 1,045.5 | 1,049.95 | 1,049.95 | +1.1 (+0.10%) | 7,914 |
| 15 Dec 2016 | INR | 1,044.05 | 1,050 | 1,035 | 1,048.85 | 1,048.85 | +6.15 (+0.59%) | 4,496 |
| 14 Dec 2016 | INR | 1,058.75 | 1,065 | 1,040 | 1,042.7 | 1,042.7 | -5.2 (-0.50%) | 10,324 |
| 13 Dec 2016 | INR | 1,049.2 | 1,058.95 | 1,040 | 1,047.9 | 1,047.9 | -4.2 (-0.40%) | 21,949 |
| 12 Dec 2016 | INR | 1,054.55 | 1,060 | 1,045.65 | 1,052.1 | 1,052.1 | -4.35 (-0.41%) | 2,475 |
| 9 Dec 2016 | INR | 1,054.05 | 1,060 | 1,043.05 | 1,056.45 | 1,056.45 | +6.3 (+0.60%) | 7,786 |
| 8 Dec 2016 | INR | 1,049.95 | 1,056.7 | 1,044 | 1,050.15 | 1,050.15 | +3.1 (+0.30%) | 25,617 |
| 7 Dec 2016 | INR | 1,039.95 | 1,049 | 1,020 | 1,047.05 | 1,047.05 | +20.9 (+2.04%) | 10,473 |
| 6 Dec 2016 | INR | 1,025.55 | 1,039.95 | 1,019.95 | 1,026.15 | 1,026.15 | -11.25 (-1.08%) | 2,089 |
| 5 Dec 2016 | INR | 1,018.05 | 1,045.95 | 1,018 | 1,037.4 | 1,037.4 | +4.85 (+0.47%) | 5,545 |
| 2 Dec 2016 | INR | 1,019.65 | 1,038.95 | 1,016 | 1,032.55 | 1,032.55 | +10.75 (+1.05%) | 11,564 |
| 1 Dec 2016 | INR | 1,014.95 | 1,024.9 | 1,001.05 | 1,021.8 | 1,021.8 | +6.75 (+0.66%) | 4,228 |
| 30 Nov 2016 | INR | 1,013.95 | 1,020 | 1,005 | 1,015.05 | 1,015.05 | +8.55 (+0.85%) | 2,094 |
| 29 Nov 2016 | INR | 1,001.7 | 1,010.05 | 1,000.15 | 1,006.5 | 1,006.5 | +5.25 (+0.52%) | 3,172 |
| 28 Nov 2016 | INR | 1,010.05 | 1,010.05 | 998 | 1,001.25 | 1,001.25 | -3.1 (-0.31%) | 2,594 |
| 25 Nov 2016 | INR | 1,004 | 1,009.95 | 1,000 | 1,004.35 | 1,004.35 | +1.8 (+0.18%) | 1,491 |
