| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 1,549.45 | 1,595 | 1,548.05 | 1,584.5 | 316.9 | +35.05 (+2.26%) | 794,385 |
| 4 Jan 2017 | INR | 1,553.2 | 1,572 | 1,540 | 1,549.45 | 309.89 | -0.75 (-0.05%) | 489,975 |
| 3 Jan 2017 | INR | 1,559.85 | 1,573 | 1,545.6 | 1,550.2 | 310.04 | -8.2 (-0.53%) | 560,920 |
| 2 Jan 2017 | INR | 1,550 | 1,564 | 1,531.15 | 1,558.4 | 311.68 | +11.95 (+0.77%) | 483,170 |
| 30 Dec 2016 | INR | 1,529 | 1,554.65 | 1,527.9 | 1,546.45 | 309.29 | +18 (+1.18%) | 486,365 |
| 29 Dec 2016 | INR | 1,502 | 1,535 | 1,485.5 | 1,528.45 | 305.69 | +25.7 (+1.71%) | 1,248,045 |
| 28 Dec 2016 | INR | 1,516 | 1,534.4 | 1,496.45 | 1,502.75 | 300.55 | -8.25 (-0.55%) | 901,010 |
| 27 Dec 2016 | INR | 1,460 | 1,521 | 1,444 | 1,511 | 302.2 | +51.65 (+3.54%) | 920,950 |
| 26 Dec 2016 | INR | 1,490 | 1,490 | 1,451 | 1,459.35 | 291.87 | -34.6 (-2.32%) | 590,130 |
| 23 Dec 2016 | INR | 1,487 | 1,511.75 | 1,483.2 | 1,493.95 | 298.79 | +9.05 (+0.61%) | 936,040 |
| 22 Dec 2016 | INR | 1,472 | 1,498.7 | 1,472 | 1,484.9 | 296.98 | +0.3 (+0.02%) | 825,145 |
| 21 Dec 2016 | INR | 1,492 | 1,504.7 | 1,450.4 | 1,484.6 | 296.92 | +3.7 (+0.25%) | 953,665 |
| 20 Dec 2016 | INR | 1,510.55 | 1,514.9 | 1,475.55 | 1,480.9 | 296.18 | -27.5 (-1.82%) | 629,820 |
| 19 Dec 2016 | INR | 1,514 | 1,522 | 1,505 | 1,508.4 | 301.68 | +0.95 (+0.06%) | 300,415 |
| 16 Dec 2016 | INR | 1,522.6 | 1,522.6 | 1,491.1 | 1,507.45 | 301.49 | -1.8 (-0.12%) | 630,560 |
| 15 Dec 2016 | INR | 1,505.2 | 1,537.75 | 1,505.2 | 1,509.25 | 301.85 | -16.85 (-1.10%) | 540,110 |
| 14 Dec 2016 | INR | 1,525.55 | 1,552.6 | 1,520.1 | 1,526.1 | 305.22 | +1.6 (+0.10%) | 1,476,495 |
| 13 Dec 2016 | INR | 1,533 | 1,546 | 1,517 | 1,524.5 | 304.9 | +6.15 (+0.41%) | 804,245 |
| 12 Dec 2016 | INR | 1,533.9 | 1,546 | 1,499.55 | 1,518.35 | 303.67 | -16.35 (-1.07%) | 695,415 |
| 9 Dec 2016 | INR | 1,554.5 | 1,554.5 | 1,521.1 | 1,534.7 | 306.94 | -5.5 (-0.36%) | 609,745 |
| 8 Dec 2016 | INR | 1,528 | 1,574.3 | 1,516.95 | 1,540.2 | 308.04 | +26.3 (+1.74%) | 1,557,225 |
| 7 Dec 2016 | INR | 1,533.55 | 1,549 | 1,501.05 | 1,513.9 | 302.78 | -11.2 (-0.73%) | 652,535 |
| 6 Dec 2016 | INR | 1,542 | 1,558.65 | 1,519 | 1,525.1 | 305.02 | -9.95 (-0.65%) | 418,650 |
| 5 Dec 2016 | INR | 1,517.85 | 1,542.05 | 1,501 | 1,535.05 | 307.01 | +6.55 (+0.43%) | 2,259,035 |
| 2 Dec 2016 | INR | 1,575 | 1,576 | 1,515 | 1,528.5 | 305.7 | -54.25 (-3.43%) | 886,950 |
| 1 Dec 2016 | INR | 1,581.4 | 1,591.6 | 1,546 | 1,582.75 | 316.55 | +7.8 (+0.50%) | 944,640 |
| 30 Nov 2016 | INR | 1,556 | 1,616.8 | 1,548.55 | 1,574.95 | 314.99 | +31.8 (+2.06%) | 1,693,925 |
| 29 Nov 2016 | INR | 1,539.8 | 1,564.8 | 1,525.65 | 1,543.15 | 308.63 | +14.7 (+0.96%) | 795,435 |
| 28 Nov 2016 | INR | 1,540 | 1,555.2 | 1,521.1 | 1,528.45 | 305.69 | -1.5 (-0.10%) | 1,478,370 |
| 25 Nov 2016 | INR | 1,465 | 1,548.9 | 1,456.15 | 1,529.95 | 305.99 | +77.95 (+5.37%) | 1,492,175 |
