| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2017 | INR | 1,440 | 1,449.75 | 1,400 | 1,413.3 | 1,413.3 | -9.2 (-0.65%) | 2,246 |
| 5 Jan 2017 | INR | 1,374 | 1,432.3 | 1,373.2 | 1,422.5 | 1,422.5 | +28.95 (+2.08%) | 4,331 |
| 4 Jan 2017 | INR | 1,381.8 | 1,400 | 1,367.1 | 1,393.55 | 1,393.55 | +26.95 (+1.97%) | 3,232 |
| 3 Jan 2017 | INR | 1,374.8 | 1,375.1 | 1,360 | 1,366.6 | 1,366.6 | +7.9 (+0.58%) | 1,927 |
| 2 Jan 2017 | INR | 1,345 | 1,379.75 | 1,330.3 | 1,358.7 | 1,358.7 | +13.55 (+1.01%) | 647 |
| 30 Dec 2016 | INR | 1,355.6 | 1,355.6 | 1,342 | 1,345.15 | 1,345.15 | -10.45 (-0.77%) | 734 |
| 29 Dec 2016 | INR | 1,325.4 | 1,365 | 1,325.4 | 1,355.6 | 1,355.6 | +30.2 (+2.28%) | 1,177 |
| 28 Dec 2016 | INR | 1,360 | 1,360 | 1,314.55 | 1,325.4 | 1,325.4 | -25.35 (-1.88%) | 2,250 |
| 27 Dec 2016 | INR | 1,318.85 | 1,358 | 1,315.15 | 1,350.75 | 1,350.75 | +13.5 (+1.01%) | 6,399 |
| 26 Dec 2016 | INR | 1,340.3 | 1,356.6 | 1,310.6 | 1,337.25 | 1,337.25 | +0.55 (+0.04%) | 4,686 |
| 23 Dec 2016 | INR | 1,332.1 | 1,385 | 1,332.1 | 1,336.7 | 1,336.7 | -13.1 (-0.97%) | 472 |
| 22 Dec 2016 | INR | 1,360 | 1,364 | 1,315 | 1,349.8 | 1,349.8 | -0.05 (0.0%) | 12,349 |
| 21 Dec 2016 | INR | 1,348 | 1,353 | 1,332.1 | 1,349.85 | 1,349.85 | +7.6 (+0.57%) | 4,601 |
| 20 Dec 2016 | INR | 1,365 | 1,365 | 1,330.55 | 1,342.25 | 1,342.25 | -24.2 (-1.77%) | 2,390 |
| 19 Dec 2016 | INR | 1,383.6 | 1,395.55 | 1,358.1 | 1,366.45 | 1,366.45 | +9.95 (+0.73%) | 1,509 |
| 16 Dec 2016 | INR | 1,388.9 | 1,392.4 | 1,355 | 1,356.5 | 1,356.5 | -32.85 (-2.36%) | 2,540 |
| 15 Dec 2016 | INR | 1,418 | 1,426 | 1,373 | 1,389.35 | 1,389.35 | -18.35 (-1.30%) | 2,104 |
| 14 Dec 2016 | INR | 1,425 | 1,472.9 | 1,400 | 1,407.7 | 1,407.7 | -17.4 (-1.22%) | 14,727 |
| 13 Dec 2016 | INR | 1,327 | 1,473.7 | 1,327 | 1,425.1 | 1,425.1 | +97.4 (+7.34%) | 30,788 |
| 12 Dec 2016 | INR | 1,312.1 | 1,333 | 1,286.1 | 1,327.7 | 1,327.7 | +6.7 (+0.51%) | 1,888 |
| 9 Dec 2016 | INR | 1,316 | 1,332.9 | 1,310 | 1,321 | 1,321 | +6.8 (+0.52%) | 1,627 |
| 8 Dec 2016 | INR | 1,305.3 | 1,325.6 | 1,286 | 1,314.2 | 1,314.2 | +8.9 (+0.68%) | 1,254 |
| 7 Dec 2016 | INR | 1,325 | 1,328 | 1,300 | 1,305.3 | 1,305.3 | -19.7 (-1.49%) | 1,726 |
| 6 Dec 2016 | INR | 1,280.5 | 1,328 | 1,280.5 | 1,325 | 1,325 | +37.65 (+2.92%) | 10,891 |
| 5 Dec 2016 | INR | 1,268.05 | 1,298.9 | 1,267.95 | 1,287.35 | 1,287.35 | +6.2 (+0.48%) | 668 |
| 2 Dec 2016 | INR | 1,290 | 1,303.9 | 1,270 | 1,281.15 | 1,281.15 | -5.9 (-0.46%) | 878 |
| 1 Dec 2016 | INR | 1,300 | 1,310 | 1,271.1 | 1,287.05 | 1,287.05 | -19.9 (-1.52%) | 699 |
| 30 Nov 2016 | INR | 1,292.05 | 1,313.9 | 1,291 | 1,306.95 | 1,306.95 | +14.7 (+1.14%) | 260 |
| 29 Nov 2016 | INR | 1,297.95 | 1,320 | 1,284.5 | 1,292.25 | 1,292.25 | -19.2 (-1.46%) | 1,184 |
| 28 Nov 2016 | INR | 1,312.95 | 1,321 | 1,291 | 1,311.45 | 1,311.45 | +16.05 (+1.24%) | 2,290 |
