| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 999 | 1,015 | 995.95 | 1,005.4 | 1,005.4 | +10.45 (+1.05%) | 24,287 |
| 4 Jan 2017 | INR | 1,008.05 | 1,014 | 991.55 | 994.95 | 994.95 | -6.9 (-0.69%) | 24,403 |
| 3 Jan 2017 | INR | 1,001 | 1,024 | 996 | 1,001.85 | 1,001.85 | +3.3 (+0.33%) | 55,531 |
| 2 Jan 2017 | INR | 1,000 | 1,008 | 982.25 | 998.55 | 998.55 | +9.55 (+0.97%) | 39,751 |
| 30 Dec 2016 | INR | 946 | 1,019.7 | 945 | 989 | 989 | +50 (+5.32%) | 230,139 |
| 29 Dec 2016 | INR | 931.8 | 953.85 | 927.55 | 939 | 939 | +5.8 (+0.62%) | 17,582 |
| 28 Dec 2016 | INR | 933 | 972.4 | 927.6 | 933.2 | 933.2 | +11.25 (+1.22%) | 39,587 |
| 27 Dec 2016 | INR | 910 | 940 | 904.05 | 921.95 | 921.95 | +13.4 (+1.47%) | 29,709 |
| 26 Dec 2016 | INR | 941 | 944 | 902.65 | 908.55 | 908.55 | -39.85 (-4.20%) | 26,942 |
| 23 Dec 2016 | INR | 917.95 | 977 | 907 | 948.4 | 948.4 | +28.05 (+3.05%) | 82,694 |
| 22 Dec 2016 | INR | 941 | 948 | 915 | 920.35 | 920.35 | -24.15 (-2.56%) | 22,863 |
| 21 Dec 2016 | INR | 968.9 | 972.45 | 941.5 | 944.5 | 944.5 | -20.6 (-2.13%) | 17,082 |
| 20 Dec 2016 | INR | 975 | 986 | 957.25 | 965.1 | 965.1 | -9.85 (-1.01%) | 30,412 |
| 19 Dec 2016 | INR | 992 | 999 | 970.45 | 974.95 | 974.95 | -10.85 (-1.10%) | 20,997 |
| 16 Dec 2016 | INR | 999.65 | 1,000 | 981 | 985.8 | 985.8 | -4.05 (-0.41%) | 36,869 |
| 15 Dec 2016 | INR | 985 | 1,018.7 | 976 | 989.85 | 989.85 | -1.15 (-0.12%) | 44,518 |
| 14 Dec 2016 | INR | 1,016.8 | 1,029 | 985.1 | 991 | 991 | -18.65 (-1.85%) | 47,813 |
| 13 Dec 2016 | INR | 994 | 1,051.35 | 970 | 1,009.65 | 1,009.65 | +24.5 (+2.49%) | 137,762 |
| 12 Dec 2016 | INR | 1,009 | 1,036.9 | 948.6 | 985.15 | 985.15 | -16.1 (-1.61%) | 70,579 |
| 9 Dec 2016 | INR | 1,037.2 | 1,038.7 | 994 | 1,001.25 | 1,001.25 | -25.4 (-2.47%) | 70,079 |
| 8 Dec 2016 | INR | 1,024.8 | 1,048.7 | 1,012 | 1,026.65 | 1,026.65 | +13.75 (+1.36%) | 92,732 |
| 7 Dec 2016 | INR | 1,030.65 | 1,074.8 | 1,003 | 1,012.9 | 1,012.9 | -8.3 (-0.81%) | 226,325 |
| 6 Dec 2016 | INR | 883.25 | 1,054 | 883.25 | 1,021.2 | 1,021.2 | +126.7 (+14.16%) | 441,042 |
| 5 Dec 2016 | INR | 900 | 916 | 880 | 894.5 | 894.5 | -11.85 (-1.31%) | 26,841 |
| 2 Dec 2016 | INR | 937.8 | 937.8 | 902.25 | 906.35 | 906.35 | -31.45 (-3.35%) | 23,794 |
| 1 Dec 2016 | INR | 980.95 | 982.65 | 929.85 | 937.8 | 937.8 | -36.55 (-3.75%) | 26,969 |
| 30 Nov 2016 | INR | 982.3 | 995 | 970 | 974.35 | 974.35 | -2.8 (-0.29%) | 25,894 |
| 29 Nov 2016 | INR | 986.35 | 1,006 | 966.6 | 977.15 | 977.15 | -3.1 (-0.32%) | 55,926 |
| 28 Nov 2016 | INR | 990 | 1,021.8 | 972.7 | 980.25 | 980.25 | -15.1 (-1.52%) | 42,167 |
| 25 Nov 2016 | INR | 1,003 | 1,024.9 | 982.6 | 995.35 | 995.35 | +1.55 (+0.16%) | 102,150 |
