| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 905 | 912.9 | 895.15 | 899.2 | 899.2 | +5.45 (+0.61%) | 69,886 |
| 3 Jan 2017 | INR | 886.8 | 896.5 | 881.45 | 893.75 | 893.75 | +8.6 (+0.97%) | 24,539 |
| 2 Jan 2017 | INR | 930 | 932.8 | 881 | 885.15 | 885.15 | -3.4 (-0.38%) | 20,674 |
| 30 Dec 2016 | INR | 900 | 900 | 884.9 | 888.55 | 888.55 | +0.5 (+0.06%) | 42,261 |
| 29 Dec 2016 | INR | 897 | 904 | 882.3 | 888.05 | 888.05 | -10.35 (-1.15%) | 34,661 |
| 28 Dec 2016 | INR | 895.6 | 912.1 | 894.65 | 898.4 | 898.4 | +8.45 (+0.95%) | 60,315 |
| 27 Dec 2016 | INR | 891 | 905.8 | 883.5 | 889.95 | 889.95 | +0.85 (+0.10%) | 51,005 |
| 26 Dec 2016 | INR | 919.95 | 925.45 | 879.4 | 889.1 | 889.1 | -36.2 (-3.91%) | 159,299 |
| 23 Dec 2016 | INR | 915.1 | 935.4 | 915.1 | 925.3 | 925.3 | +0.4 (+0.04%) | 53,624 |
| 22 Dec 2016 | INR | 937 | 942 | 923 | 924.9 | 924.9 | -17.05 (-1.81%) | 70,418 |
| 21 Dec 2016 | INR | 935.1 | 950.55 | 930.8 | 941.95 | 941.95 | +6.3 (+0.67%) | 49,710 |
| 20 Dec 2016 | INR | 948 | 948 | 927.5 | 935.65 | 935.65 | -5.3 (-0.56%) | 24,842 |
| 19 Dec 2016 | INR | 948 | 953.45 | 930.5 | 940.95 | 940.95 | +11.55 (+1.24%) | 88,844 |
| 16 Dec 2016 | INR | 907.95 | 933.6 | 896.9 | 929.4 | 929.4 | +21.4 (+2.36%) | 74,763 |
| 15 Dec 2016 | INR | 905.7 | 913.1 | 894.1 | 908 | 908 | 0.0 (0.0%) | 555,473 |
| 14 Dec 2016 | INR | 912.9 | 917 | 904 | 908 | 908 | -2.7 (-0.30%) | 13,199 |
| 13 Dec 2016 | INR | 932 | 935 | 907.1 | 910.7 | 910.7 | -1.9 (-0.21%) | 38,007 |
| 12 Dec 2016 | INR | 905.05 | 954 | 902.65 | 912.6 | 912.6 | +8.5 (+0.94%) | 196,141 |
| 9 Dec 2016 | INR | 894.2 | 907.5 | 879.6 | 904.1 | 904.1 | +13.35 (+1.50%) | 43,779 |
| 8 Dec 2016 | INR | 877 | 895 | 869.75 | 890.75 | 890.75 | +18.55 (+2.13%) | 22,863 |
| 7 Dec 2016 | INR | 872.05 | 876.95 | 863 | 872.2 | 872.2 | +2 (+0.23%) | 18,097 |
| 6 Dec 2016 | INR | 865 | 886.85 | 865 | 870.2 | 870.2 | -3.3 (-0.38%) | 16,635 |
| 5 Dec 2016 | INR | 863.05 | 876.45 | 852.5 | 873.5 | 873.5 | +10.45 (+1.21%) | 30,588 |
| 2 Dec 2016 | INR | 873.65 | 876.3 | 860.75 | 863.05 | 863.05 | -13.25 (-1.51%) | 22,170 |
| 1 Dec 2016 | INR | 876.15 | 890 | 872.95 | 876.3 | 876.3 | +0.75 (+0.09%) | 28,147 |
| 30 Nov 2016 | INR | 888.55 | 892.3 | 874 | 875.55 | 875.55 | -12.95 (-1.46%) | 19,760 |
| 29 Nov 2016 | INR | 904.35 | 906.5 | 884 | 888.5 | 888.5 | -14.4 (-1.59%) | 29,024 |
| 28 Nov 2016 | INR | 909 | 915.95 | 899.1 | 902.9 | 902.9 | -2.55 (-0.28%) | 16,273 |
| 25 Nov 2016 | INR | 895 | 913.4 | 882.8 | 905.45 | 905.45 | +17.65 (+1.99%) | 26,690 |
| 24 Nov 2016 | INR | 899 | 908.25 | 881.7 | 887.8 | 887.8 | -12.6 (-1.40%) | 25,168 |
