| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 787.9 | 787.9 | 748.7 | 752.8 | 752.8 | -26.05 (-3.34%) | 522,977 |
| 3 Jan 2017 | INR | 801 | 811.05 | 775 | 778.85 | 778.85 | -18 (-2.26%) | 523,298 |
| 2 Jan 2017 | INR | 791.5 | 803.05 | 784.2 | 796.85 | 796.85 | +13.75 (+1.76%) | 243,521 |
| 30 Dec 2016 | INR | 789.9 | 800 | 772.2 | 783.1 | 783.1 | -6.8 (-0.86%) | 475,525 |
| 29 Dec 2016 | INR | 829.8 | 836 | 782 | 789.9 | 789.9 | -34.1 (-4.14%) | 1,201,510 |
| 28 Dec 2016 | INR | 800 | 841.15 | 780 | 824 | 824 | +35.1 (+4.45%) | 724,594 |
| 27 Dec 2016 | INR | 761 | 796 | 761 | 788.9 | 788.9 | +23.6 (+3.08%) | 593,610 |
| 26 Dec 2016 | INR | 847.7 | 855 | 745 | 765.3 | 765.3 | -100.8 (-11.64%) | 1,883,236 |
| 23 Dec 2016 | INR | 1,101.05 | 1,109.5 | 821.35 | 866.1 | 866.1 | -242.5 (-21.87%) | 1,173,081 |
| 22 Dec 2016 | INR | 1,147.45 | 1,147.45 | 1,105 | 1,108.6 | 1,108.6 | -38.5 (-3.36%) | 11,148 |
| 21 Dec 2016 | INR | 1,142.6 | 1,161 | 1,142 | 1,147.1 | 1,147.1 | +6.1 (+0.53%) | 7,109 |
| 20 Dec 2016 | INR | 1,164.4 | 1,164.4 | 1,138 | 1,141 | 1,141 | -19.85 (-1.71%) | 4,698 |
| 19 Dec 2016 | INR | 1,156.55 | 1,167.85 | 1,146 | 1,160.85 | 1,160.85 | +8.1 (+0.70%) | 3,998 |
| 16 Dec 2016 | INR | 1,155.85 | 1,161.75 | 1,140 | 1,152.75 | 1,152.75 | -3.1 (-0.27%) | 92,123 |
| 15 Dec 2016 | INR | 1,171 | 1,181.4 | 1,149.9 | 1,155.85 | 1,155.85 | -14.2 (-1.21%) | 15,428 |
| 14 Dec 2016 | INR | 1,167.4 | 1,184 | 1,161.4 | 1,170.05 | 1,170.05 | +11.4 (+0.98%) | 7,870 |
| 13 Dec 2016 | INR | 1,147.1 | 1,167 | 1,141.6 | 1,158.65 | 1,158.65 | +11.25 (+0.98%) | 3,715 |
| 12 Dec 2016 | INR | 1,160.5 | 1,160.5 | 1,142 | 1,147.4 | 1,147.4 | -13.25 (-1.14%) | 4,235 |
| 9 Dec 2016 | INR | 1,160 | 1,166.2 | 1,147.4 | 1,160.65 | 1,160.65 | -1.75 (-0.15%) | 9,189 |
| 8 Dec 2016 | INR | 1,129 | 1,174 | 1,090.55 | 1,162.4 | 1,162.4 | -1.2 (-0.10%) | 93,424 |
| 7 Dec 2016 | INR | 1,145 | 1,169 | 1,142.5 | 1,163.6 | 1,163.6 | +10.55 (+0.91%) | 8,005 |
| 6 Dec 2016 | INR | 1,146.9 | 1,161.25 | 1,138.8 | 1,153.05 | 1,153.05 | +18.25 (+1.61%) | 37,450 |
| 5 Dec 2016 | INR | 1,139.95 | 1,149.7 | 1,132 | 1,134.8 | 1,134.8 | -0.5 (-0.04%) | 2,670 |
| 2 Dec 2016 | INR | 1,145 | 1,145 | 1,122 | 1,135.3 | 1,135.3 | -13.7 (-1.19%) | 8,104 |
| 1 Dec 2016 | INR | 1,168.95 | 1,177 | 1,144 | 1,149 | 1,149 | -23.75 (-2.03%) | 57,001 |
| 30 Nov 2016 | INR | 1,179.5 | 1,190 | 1,163 | 1,172.75 | 1,172.75 | -0.75 (-0.06%) | 9,075 |
| 29 Nov 2016 | INR | 1,158.75 | 1,192 | 1,158.65 | 1,173.5 | 1,173.5 | +5.65 (+0.48%) | 9,181 |
| 28 Nov 2016 | INR | 1,160.95 | 1,174.2 | 1,151.2 | 1,167.85 | 1,167.85 | +10.7 (+0.92%) | 8,928 |
| 25 Nov 2016 | INR | 1,164 | 1,169 | 1,131.75 | 1,157.15 | 1,157.15 | +12 (+1.05%) | 15,538 |
| 24 Nov 2016 | INR | 1,170 | 1,174.85 | 1,140.7 | 1,145.15 | 1,145.15 | -31.8 (-2.70%) | 43,679 |
