| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2016 | INR | 896.25 | 905.65 | 896.25 | 900.9 | 900.9 | -3.1 (-0.34%) | 89,550 |
| 16 Dec 2016 | INR | 912.9 | 918.7 | 898.5 | 904 | 904 | -5.8 (-0.64%) | 180,320 |
| 15 Dec 2016 | INR | 900 | 918.9 | 892 | 909.8 | 909.8 | +9.35 (+1.04%) | 138,220 |
| 14 Dec 2016 | INR | 909.9 | 909.9 | 898.8 | 900.45 | 900.45 | -6.4 (-0.71%) | 110,270 |
| 13 Dec 2016 | INR | 893.2 | 910 | 888.35 | 906.85 | 906.85 | +6.55 (+0.73%) | 216,740 |
| 12 Dec 2016 | INR | 925.45 | 926 | 892.6 | 900.3 | 900.3 | -27.35 (-2.95%) | 468,820 |
| 9 Dec 2016 | INR | 937 | 941.8 | 923.05 | 927.65 | 927.65 | -2.75 (-0.30%) | 102,540 |
| 8 Dec 2016 | INR | 919.95 | 936.3 | 918 | 930.4 | 930.4 | +13.65 (+1.49%) | 178,090 |
| 7 Dec 2016 | INR | 924.8 | 926.9 | 909.75 | 916.75 | 916.75 | -5.65 (-0.61%) | 88,930 |
| 6 Dec 2016 | INR | 919.95 | 925.35 | 918.25 | 922.4 | 922.4 | +6.45 (+0.70%) | 94,950 |
| 5 Dec 2016 | INR | 924.4 | 927.9 | 902.75 | 915.95 | 915.95 | -8.4 (-0.91%) | 208,690 |
| 2 Dec 2016 | INR | 948.8 | 948.8 | 916.9 | 924.35 | 924.35 | -20.25 (-2.14%) | 168,730 |
| 1 Dec 2016 | INR | 945 | 954 | 939.3 | 944.6 | 944.6 | +5.55 (+0.59%) | 198,940 |
| 30 Nov 2016 | INR | 928.85 | 945 | 928 | 939.05 | 939.05 | +12.3 (+1.33%) | 269,970 |
| 29 Nov 2016 | INR | 929 | 939.8 | 921.2 | 926.75 | 926.75 | +2.15 (+0.23%) | 181,770 |
| 28 Nov 2016 | INR | 930 | 946 | 920 | 924.6 | 924.6 | -3.05 (-0.33%) | 235,410 |
| 25 Nov 2016 | INR | 920 | 935.3 | 910.85 | 927.65 | 927.65 | +8.5 (+0.92%) | 194,790 |
| 24 Nov 2016 | INR | 935.9 | 935.9 | 913 | 919.15 | 919.15 | -19.2 (-2.05%) | 181,560 |
| 23 Nov 2016 | INR | 930 | 946.75 | 910 | 938.35 | 938.35 | +11.4 (+1.23%) | 174,110 |
| 22 Nov 2016 | INR | 920 | 933.9 | 915 | 926.95 | 926.95 | +17.9 (+1.97%) | 151,900 |
| 21 Nov 2016 | INR | 944 | 944 | 895 | 909.05 | 909.05 | -27.45 (-2.93%) | 496,720 |
| 18 Nov 2016 | INR | 932 | 943.9 | 915.5 | 936.5 | 936.5 | +6.95 (+0.75%) | 599,240 |
| 17 Nov 2016 | INR | 941 | 952.8 | 915.9 | 929.55 | 929.55 | -3.8 (-0.41%) | 513,850 |
| 16 Nov 2016 | INR | 882 | 958.95 | 881 | 933.35 | 933.35 | +59 (+6.75%) | 660,790 |
| 15 Nov 2016 | INR | 968 | 968 | 841.8 | 874.35 | 874.35 | -87.65 (-9.11%) | 445,370 |
| 11 Nov 2016 | INR | 1,010 | 1,015 | 957.9 | 962 | 962 | -45.55 (-4.52%) | 268,870 |
| 10 Nov 2016 | INR | 1,001.15 | 1,034.75 | 1,001.15 | 1,007.55 | 1,007.55 | +13.65 (+1.37%) | 254,930 |
| 9 Nov 2016 | INR | 963 | 1,005 | 913 | 993.9 | 993.9 | -20.45 (-2.02%) | 452,940 |
| 8 Nov 2016 | INR | 1,015.6 | 1,022.45 | 993.25 | 1,014.35 | 1,014.35 | +0.7 (+0.07%) | 174,220 |
| 7 Nov 2016 | INR | 1,027 | 1,029.1 | 1,007.5 | 1,013.65 | 1,013.65 | +6.2 (+0.62%) | 182,570 |
