| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 913.9 | 919.9 | 901.5 | 916.5 | 916.5 | +9.9 (+1.09%) | 2,570,000 |
| 4 Jan 2017 | INR | 901.9 | 914.5 | 897 | 906.6 | 906.6 | +10 (+1.12%) | 1,410,000 |
| 3 Jan 2017 | INR | 910 | 910 | 893.45 | 896.6 | 896.6 | -8.05 (-0.89%) | 2,070,000 |
| 2 Jan 2017 | INR | 893 | 907.5 | 882.25 | 904.65 | 904.65 | +13.6 (+1.53%) | 1,030,000 |
| 30 Dec 2016 | INR | 884.95 | 895 | 882.5 | 891.05 | 891.05 | +11 (+1.25%) | 935,480 |
| 29 Dec 2016 | INR | 879 | 887 | 877 | 880.05 | 880.05 | +4.35 (+0.50%) | 1,200,000 |
| 28 Dec 2016 | INR | 876 | 890 | 869.55 | 875.7 | 875.7 | -0.3 (-0.03%) | 1,090,000 |
| 27 Dec 2016 | INR | 871.9 | 877.8 | 863.4 | 876 | 876 | +8.2 (+0.94%) | 846,900 |
| 26 Dec 2016 | INR | 874 | 885 | 860 | 867.8 | 867.8 | -6.2 (-0.71%) | 1,310,000 |
| 23 Dec 2016 | INR | 875 | 885 | 861.5 | 874 | 874 | +3.7 (+0.43%) | 1,330,000 |
| 22 Dec 2016 | INR | 865.55 | 874.3 | 851.1 | 870.3 | 870.3 | +4.75 (+0.55%) | 1,470,000 |
| 21 Dec 2016 | INR | 867.2 | 876.5 | 861.55 | 865.55 | 865.55 | -0.15 (-0.02%) | 1,320,000 |
| 20 Dec 2016 | INR | 875.5 | 882 | 860.05 | 865.7 | 865.7 | -12.7 (-1.45%) | 1,810,000 |
| 19 Dec 2016 | INR | 901.4 | 902 | 875.1 | 878.4 | 878.4 | -21.5 (-2.39%) | 1,910,000 |
| 16 Dec 2016 | INR | 911.95 | 911.95 | 898 | 899.9 | 899.9 | -3.1 (-0.34%) | 1,040,000 |
| 15 Dec 2016 | INR | 909.65 | 916.75 | 901.7 | 903 | 903 | -11.35 (-1.24%) | 958,980 |
| 14 Dec 2016 | INR | 908 | 923.2 | 908 | 914.35 | 914.35 | +7.6 (+0.84%) | 944,660 |
| 13 Dec 2016 | INR | 915 | 915 | 895 | 906.75 | 906.75 | -3.5 (-0.38%) | 1,570,000 |
| 12 Dec 2016 | INR | 931.3 | 937.15 | 909 | 910.25 | 910.25 | -31.5 (-3.34%) | 1,530,000 |
| 9 Dec 2016 | INR | 942 | 953.95 | 935.05 | 941.75 | 941.75 | +5.6 (+0.60%) | 1,600,000 |
| 8 Dec 2016 | INR | 941.95 | 947.55 | 929.8 | 936.15 | 936.15 | +3.95 (+0.42%) | 1,020,000 |
| 7 Dec 2016 | INR | 936 | 948.5 | 928.2 | 932.2 | 932.2 | -1.95 (-0.21%) | 809,150 |
| 6 Dec 2016 | INR | 940.9 | 944.7 | 924.15 | 934.15 | 934.15 | -3.5 (-0.37%) | 889,150 |
| 5 Dec 2016 | INR | 910 | 941.6 | 895.25 | 937.65 | 937.65 | +32.8 (+3.62%) | 1,880,000 |
| 2 Dec 2016 | INR | 936 | 936.5 | 902 | 904.85 | 904.85 | -34.3 (-3.65%) | 2,140,000 |
| 1 Dec 2016 | INR | 967 | 968 | 936 | 939.15 | 939.15 | -30.75 (-3.17%) | 1,520,000 |
| 30 Nov 2016 | INR | 967.95 | 974.9 | 952.55 | 969.9 | 969.9 | +11.35 (+1.18%) | 4,460,000 |
| 29 Nov 2016 | INR | 940.4 | 967 | 935.2 | 958.55 | 958.55 | +22.45 (+2.40%) | 2,510,000 |
| 28 Nov 2016 | INR | 950 | 968.65 | 933.5 | 936.1 | 936.1 | -9.35 (-0.99%) | 1,340,000 |
| 25 Nov 2016 | INR | 943.9 | 953.3 | 938.8 | 945.45 | 945.45 | +9.35 (+1.00%) | 1,460,000 |
