| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2017 | INR | 5,289.95 | 5,289.95 | 5,166.5 | 5,187.7 | 5,187.7 | -100.55 (-1.90%) | 6,830 |
| 27 Jan 2017 | INR | 5,275 | 5,359 | 5,255 | 5,288.25 | 5,288.25 | +52.7 (+1.01%) | 13,092 |
| 25 Jan 2017 | INR | 5,251.35 | 5,360 | 5,200.05 | 5,235.55 | 5,235.55 | -12.1 (-0.23%) | 2,451 |
| 24 Jan 2017 | INR | 5,227 | 5,375 | 5,211.35 | 5,247.65 | 5,247.65 | +47.15 (+0.91%) | 66,792 |
| 23 Jan 2017 | INR | 5,225.5 | 5,299 | 5,200 | 5,200.5 | 5,200.5 | -46.55 (-0.89%) | 51,227 |
| 20 Jan 2017 | INR | 5,324.4 | 5,324.4 | 5,182.2 | 5,247.05 | 5,247.05 | -60.55 (-1.14%) | 3,882 |
| 19 Jan 2017 | INR | 5,238 | 5,332.05 | 5,183 | 5,307.6 | 5,307.6 | +141.85 (+2.75%) | 2,994 |
| 18 Jan 2017 | INR | 5,125.35 | 5,235 | 5,110 | 5,165.75 | 5,165.75 | +41.9 (+0.82%) | 339,738 |
| 17 Jan 2017 | INR | 5,179 | 5,245 | 5,080 | 5,123.85 | 5,123.85 | -47 (-0.91%) | 3,295 |
| 16 Jan 2017 | INR | 5,230 | 5,283 | 5,157.35 | 5,170.85 | 5,170.85 | -54.3 (-1.04%) | 3,996 |
| 13 Jan 2017 | INR | 5,398 | 5,398 | 5,201.15 | 5,225.15 | 5,225.15 | -84 (-1.58%) | 2,991 |
| 12 Jan 2017 | INR | 5,399 | 5,425 | 5,285.15 | 5,309.15 | 5,309.15 | -80.25 (-1.49%) | 1,515 |
| 11 Jan 2017 | INR | 5,280 | 5,439.95 | 5,250 | 5,389.4 | 5,389.4 | +106.55 (+2.02%) | 4,247 |
| 10 Jan 2017 | INR | 5,260 | 5,334.2 | 5,260 | 5,282.85 | 5,282.85 | -17 (-0.32%) | 2,848 |
| 9 Jan 2017 | INR | 5,238 | 5,332.8 | 5,205.1 | 5,299.85 | 5,299.85 | +93.75 (+1.80%) | 3,028 |
| 6 Jan 2017 | INR | 5,279 | 5,298 | 5,184 | 5,206.1 | 5,206.1 | -57.45 (-1.09%) | 1,421 |
| 5 Jan 2017 | INR | 5,328 | 5,328 | 5,210 | 5,263.55 | 5,263.55 | +2.65 (+0.05%) | 11,861 |
| 4 Jan 2017 | INR | 5,201 | 5,343.95 | 5,201 | 5,260.9 | 5,260.9 | +12.95 (+0.25%) | 29,188 |
| 3 Jan 2017 | INR | 5,256 | 5,291.3 | 5,211 | 5,247.95 | 5,247.95 | +6.1 (+0.12%) | 2,404 |
| 2 Jan 2017 | INR | 5,216 | 5,330 | 5,179.95 | 5,241.85 | 5,241.85 | +34.3 (+0.66%) | 2,060 |
| 30 Dec 2016 | INR | 5,351 | 5,439.3 | 5,178 | 5,207.55 | 5,207.55 | -129.45 (-2.43%) | 6,800 |
| 29 Dec 2016 | INR | 4,830.55 | 5,580 | 4,782.05 | 5,337 | 5,337 | +543.4 (+11.34%) | 37,416 |
| 28 Dec 2016 | INR | 4,849 | 4,874.95 | 4,780 | 4,793.6 | 4,793.6 | -41.6 (-0.86%) | 5,859 |
| 27 Dec 2016 | INR | 4,864.9 | 4,880 | 4,801.15 | 4,835.2 | 4,835.2 | -24.65 (-0.51%) | 6,892 |
| 26 Dec 2016 | INR | 4,865 | 4,938.9 | 4,836.2 | 4,859.85 | 4,859.85 | -50.65 (-1.03%) | 2,169 |
| 23 Dec 2016 | INR | 4,944 | 4,974 | 4,873.5 | 4,910.5 | 4,910.5 | -32.9 (-0.67%) | 5,285 |
| 22 Dec 2016 | INR | 4,957.9 | 4,994 | 4,861 | 4,943.4 | 4,943.4 | +39.35 (+0.80%) | 2,974 |
| 21 Dec 2016 | INR | 5,058 | 5,126.55 | 4,880 | 4,904.05 | 4,904.05 | -151.4 (-2.99%) | 9,275 |
| 20 Dec 2016 | INR | 5,011.15 | 5,107.95 | 4,952.1 | 5,055.45 | 5,055.45 | +9.35 (+0.19%) | 4,588 |
| 19 Dec 2016 | INR | 5,001.6 | 5,069.85 | 5,001.6 | 5,046.1 | 5,046.1 | -2.15 (-0.04%) | 1,576 |
