| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2016 | INR | 504.9 | 504.9 | 504.9 | 504.9 | 504.9 | +20.2 (+4.17%) | 0 |
| 16 Dec 2016 | INR | 484.5 | 504.9 | 484.5 | 484.7 | 484.7 | -25.3 (-4.96%) | 177 |
| 15 Dec 2016 | INR | 480 | 510 | 475.25 | 510 | 510 | +10 (+2%) | 116 |
| 14 Dec 2016 | INR | 500 | 510 | 479 | 500 | 500 | -4 (-0.79%) | 35 |
| 13 Dec 2016 | INR | 505 | 505 | 499 | 504 | 504 | -4 (-0.79%) | 51 |
| 12 Dec 2016 | INR | 525 | 525 | 508 | 508 | 508 | +1 (+0.20%) | 137 |
| 9 Dec 2016 | INR | 505 | 508 | 505 | 507 | 507 | -13.8 (-2.65%) | 402 |
| 8 Dec 2016 | INR | 530 | 530 | 505 | 520.8 | 520.8 | +3.3 (+0.64%) | 83 |
| 7 Dec 2016 | INR | 505 | 520 | 500.05 | 517.5 | 517.5 | -2.5 (-0.48%) | 47 |
| 6 Dec 2016 | INR | 520 | 520 | 520 | 520 | 520 | -3 (-0.57%) | 5 |
| 5 Dec 2016 | INR | 523 | 523 | 523 | 523 | 523 | 0.0 (0.0%) | 0 |
| 2 Dec 2016 | INR | 495 | 523.6 | 495 | 523 | 523 | +13 (+2.55%) | 48 |
| 1 Dec 2016 | INR | 510 | 510 | 510 | 510 | 510 | -19.8 (-3.74%) | 3 |
| 30 Nov 2016 | INR | 529.8 | 529.8 | 529.8 | 529.8 | 529.8 | 0.0 (0.0%) | 0 |
| 29 Nov 2016 | INR | 529.8 | 529.8 | 529.8 | 529.8 | 529.8 | +9.8 (+1.88%) | 1 |
| 28 Nov 2016 | INR | 525 | 525 | 520 | 520 | 520 | +10 (+1.96%) | 16 |
| 25 Nov 2016 | INR | 510 | 510 | 510 | 510 | 510 | +6.5 (+1.29%) | 2 |
| 24 Nov 2016 | INR | 503.5 | 503.5 | 503.5 | 503.5 | 503.5 | -0.05 (-0.01%) | 0 |
| 23 Nov 2016 | INR | 503.6 | 529.9 | 503.5 | 503.55 | 503.55 | -26.45 (-4.99%) | 54 |
| 22 Nov 2016 | INR | 530 | 530 | 530 | 530 | 530 | 0.0 (0.0%) | 0 |
| 21 Nov 2016 | INR | 518 | 530 | 495 | 530 | 530 | +12.5 (+2.42%) | 178 |
| 18 Nov 2016 | INR | 559 | 560 | 516 | 517.5 | 517.5 | -24.5 (-4.52%) | 198 |
| 17 Nov 2016 | INR | 542 | 542 | 542 | 542 | 542 | -28 (-4.91%) | 89 |
| 16 Nov 2016 | INR | 570 | 570 | 541.5 | 570 | 570 | 0.0 (0.0%) | 17 |
| 15 Nov 2016 | INR | 570 | 570 | 570 | 570 | 570 | -30 (-5%) | 103 |
| 11 Nov 2016 | INR | 590 | 600 | 570 | 600 | 600 | 0.0 (0.0%) | 51 |
| 10 Nov 2016 | INR | 614 | 614 | 600 | 600 | 600 | +15 (+2.56%) | 71 |
| 9 Nov 2016 | INR | 550.1 | 585 | 545 | 585 | 585 | +15 (+2.63%) | 475 |
| 8 Nov 2016 | INR | 600 | 601.2 | 567 | 570 | 570 | -3.05 (-0.53%) | 653 |
| 7 Nov 2016 | INR | 590 | 619.5 | 565 | 573.05 | 573.05 | -16.95 (-2.87%) | 308 |
