| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 1,302.9 | 1,302.9 | 1,291.05 | 1,293.6 | 25.872 | +6.55 (+0.51%) | 176 |
| 4 Jan 2017 | INR | 1,280 | 1,288.85 | 1,270 | 1,287.05 | 25.741 | +14.05 (+1.10%) | 319 |
| 3 Jan 2017 | INR | 1,272.1 | 1,278 | 1,270 | 1,273 | 25.46 | -3.75 (-0.29%) | 509 |
| 2 Jan 2017 | INR | 1,283.3 | 1,283.3 | 1,262.5 | 1,276.75 | 25.535 | +1.9 (+0.15%) | 235 |
| 30 Dec 2016 | INR | 1,270 | 1,278.1 | 1,270 | 1,274.85 | 25.497 | +4.85 (+0.38%) | 83 |
| 29 Dec 2016 | INR | 1,270.05 | 1,271.25 | 1,270 | 1,270 | 25.4 | +8.9 (+0.71%) | 143 |
| 28 Dec 2016 | INR | 1,255 | 1,262 | 1,254.75 | 1,261.1 | 25.222 | +5.05 (+0.40%) | 96 |
| 27 Dec 2016 | INR | 1,245.1 | 1,258 | 1,245.1 | 1,256.05 | 25.121 | +12.15 (+0.98%) | 109 |
| 26 Dec 2016 | INR | 1,240 | 1,247.45 | 1,240 | 1,243.9 | 24.878 | -0.15 (-0.01%) | 160 |
| 23 Dec 2016 | INR | 1,255 | 1,255 | 1,239.95 | 1,244.05 | 24.881 | -17.3 (-1.37%) | 495 |
| 22 Dec 2016 | INR | 1,250 | 1,264.8 | 1,244.05 | 1,261.35 | 25.227 | +7.35 (+0.59%) | 601 |
| 21 Dec 2016 | INR | 1,264.15 | 1,264.2 | 1,251.2 | 1,254 | 25.08 | -1 (-0.08%) | 490 |
| 20 Dec 2016 | INR | 1,259.9 | 1,259.9 | 1,253 | 1,255 | 25.1 | -0.95 (-0.08%) | 73 |
| 19 Dec 2016 | INR | 1,266.3 | 1,266.3 | 1,253 | 1,255.95 | 25.119 | +1.45 (+0.12%) | 801 |
| 16 Dec 2016 | INR | 1,258 | 1,261.85 | 1,251 | 1,254.5 | 25.09 | -3.1 (-0.25%) | 385 |
| 15 Dec 2016 | INR | 1,269.95 | 1,277 | 1,250.45 | 1,257.6 | 25.152 | -18.2 (-1.43%) | 340 |
| 14 Dec 2016 | INR | 1,284.95 | 1,284.95 | 1,265.5 | 1,275.8 | 25.516 | +2.65 (+0.21%) | 423 |
| 13 Dec 2016 | INR | 1,266.05 | 1,285 | 1,266.05 | 1,273.15 | 25.463 | -5.1 (-0.40%) | 415 |
| 12 Dec 2016 | INR | 1,279.95 | 1,280 | 1,275.05 | 1,278.25 | 25.565 | -7.55 (-0.59%) | 216 |
| 9 Dec 2016 | INR | 1,289 | 1,297.8 | 1,280 | 1,285.8 | 25.716 | -7.1 (-0.55%) | 336 |
| 8 Dec 2016 | INR | 1,293.4 | 1,304.2 | 1,285.1 | 1,292.9 | 25.858 | -0.1 (-0.01%) | 309 |
| 7 Dec 2016 | INR | 1,299.6 | 1,309.6 | 1,282 | 1,293 | 25.86 | -6.6 (-0.51%) | 515 |
| 6 Dec 2016 | INR | 1,312.7 | 1,312.7 | 1,295 | 1,299.6 | 25.992 | +1.15 (+0.09%) | 291 |
| 5 Dec 2016 | INR | 1,305 | 1,319.9 | 1,296 | 1,298.45 | 25.969 | -2.6 (-0.20%) | 226 |
| 2 Dec 2016 | INR | 1,309.95 | 1,309.95 | 1,290 | 1,301.05 | 26.021 | +0.85 (+0.07%) | 497 |
| 1 Dec 2016 | INR | 1,304.75 | 1,307.15 | 1,290.15 | 1,300.2 | 26.004 | -7.45 (-0.57%) | 562 |
| 30 Nov 2016 | INR | 1,323.4 | 1,323.4 | 1,300.55 | 1,307.65 | 26.153 | -5.7 (-0.43%) | 569 |
| 29 Nov 2016 | INR | 1,310.55 | 1,316.9 | 1,306.05 | 1,313.35 | 26.267 | -3.45 (-0.26%) | 130 |
| 28 Nov 2016 | INR | 1,324.85 | 1,324.85 | 1,310 | 1,316.8 | 26.336 | +5.35 (+0.41%) | 444 |
| 25 Nov 2016 | INR | 1,322.6 | 1,322.6 | 1,290.65 | 1,311.45 | 26.229 | -13.85 (-1.05%) | 533 |
