| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2016 | INR | 491.1 | 492.4 | 490.65 | 490.85 | 49.085 | -0.3 (-0.06%) | 10,034 |
| 9 Dec 2016 | INR | 491.4 | 492.9 | 490.65 | 491.15 | 49.115 | +0.1 (+0.02%) | 10,179 |
| 8 Dec 2016 | INR | 490.35 | 491.9 | 490.35 | 491.05 | 49.105 | +0.75 (+0.15%) | 10,786 |
| 7 Dec 2016 | INR | 490.35 | 491.1 | 489.95 | 490.3 | 49.03 | +0.05 (+0.01%) | 10,403 |
| 6 Dec 2016 | INR | 490.3 | 497 | 489.3 | 490.25 | 49.025 | +3.4 (+0.70%) | 10,275 |
| 5 Dec 2016 | INR | 500.4 | 502 | 484.85 | 486.85 | 48.685 | -11.95 (-2.40%) | 8,970 |
| 2 Dec 2016 | INR | 502.4 | 505 | 498.6 | 498.8 | 49.88 | -3.95 (-0.79%) | 10,618 |
| 1 Dec 2016 | INR | 507.3 | 507.75 | 499.75 | 502.75 | 50.275 | -4.3 (-0.85%) | 10,226 |
| 30 Nov 2016 | INR | 510.4 | 510.4 | 506.95 | 507.05 | 50.705 | -3.45 (-0.68%) | 7,376 |
| 29 Nov 2016 | INR | 510.15 | 510.7 | 510 | 510.5 | 51.05 | -0.05 (-0.01%) | 5,976 |
| 28 Nov 2016 | INR | 508.5 | 511 | 504.9 | 510.55 | 51.055 | -0.55 (-0.11%) | 18,642 |
| 25 Nov 2016 | INR | 511.7 | 512.6 | 506 | 511.1 | 51.11 | -0.45 (-0.09%) | 7,816 |
| 24 Nov 2016 | INR | 511.1 | 512.2 | 510 | 511.55 | 51.155 | -1.75 (-0.34%) | 5,888 |
| 23 Nov 2016 | INR | 517.5 | 517.9 | 510 | 513.3 | 51.33 | -3.2 (-0.62%) | 6,415 |
| 22 Nov 2016 | INR | 518 | 519 | 514.7 | 516.5 | 51.65 | -2.75 (-0.53%) | 8,410 |
| 21 Nov 2016 | INR | 520.5 | 520.5 | 518.9 | 519.25 | 51.925 | -0.75 (-0.14%) | 9,127 |
| 18 Nov 2016 | INR | 517.8 | 520.8 | 517 | 520 | 52 | +2.75 (+0.53%) | 10,615 |
| 17 Nov 2016 | INR | 523.2 | 544.35 | 501 | 517.25 | 51.725 | +1 (+0.19%) | 15,340 |
| 16 Nov 2016 | INR | 539.25 | 539.25 | 500 | 516.25 | 51.625 | -6.85 (-1.31%) | 10,979 |
| 15 Nov 2016 | INR | 524 | 524 | 522 | 523.1 | 52.31 | -1.45 (-0.28%) | 23,634 |
| 11 Nov 2016 | INR | 525.3 | 525.3 | 523.8 | 524.55 | 52.455 | -1.15 (-0.22%) | 11,564 |
| 10 Nov 2016 | INR | 526 | 527.2 | 505.5 | 525.7 | 52.57 | +1.65 (+0.31%) | 13,342 |
| 9 Nov 2016 | INR | 525 | 525.7 | 433.9 | 524.05 | 52.405 | -1.9 (-0.36%) | 9,300 |
| 8 Nov 2016 | INR | 524.6 | 527 | 523.8 | 525.95 | 52.595 | +1.9 (+0.36%) | 20,787 |
| 7 Nov 2016 | INR | 524.4 | 525.2 | 520 | 524.05 | 52.405 | +0.7 (+0.13%) | 11,563 |
| 4 Nov 2016 | INR | 523.6 | 524.4 | 522.3 | 523.35 | 52.335 | -0.3 (-0.06%) | 10,633 |
| 3 Nov 2016 | INR | 523.7 | 524.7 | 523 | 523.65 | 52.365 | 0.0 (0.0%) | 10,782 |
| 2 Nov 2016 | INR | 524.2 | 524.2 | 522.4 | 523.65 | 52.365 | -1 (-0.19%) | 10,954 |
| 1 Nov 2016 | INR | 524.8 | 525.5 | 522.3 | 524.65 | 52.465 | +0.35 (+0.07%) | 10,536 |
| 30 Oct 2016 | INR | 525.3 | 526 | 521.2 | 524.3 | 52.43 | 0.0 (0.0%) | 1,541 |
