| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2016 | INR | 1,747.3 | 1,829.95 | 1,747.25 | 1,811.7 | 1,811.7 | +37.6 (+2.12%) | 8,552 |
| 19 Dec 2016 | INR | 1,770 | 1,780 | 1,728 | 1,774.1 | 1,774.1 | +37.75 (+2.17%) | 7,366 |
| 16 Dec 2016 | INR | 1,760 | 1,788.8 | 1,685 | 1,736.35 | 1,736.35 | -3.1 (-0.18%) | 79,436 |
| 15 Dec 2016 | INR | 1,772 | 1,810.65 | 1,720 | 1,739.45 | 1,739.45 | -32.85 (-1.85%) | 478,499 |
| 14 Dec 2016 | INR | 1,793.85 | 1,807.95 | 1,765 | 1,772.3 | 1,772.3 | -22.55 (-1.26%) | 260,294 |
| 13 Dec 2016 | INR | 1,815.05 | 1,822 | 1,782.55 | 1,794.85 | 1,794.85 | -27.85 (-1.53%) | 10,902 |
| 12 Dec 2016 | INR | 1,855 | 1,859.95 | 1,810 | 1,822.7 | 1,822.7 | -43.55 (-2.33%) | 33,705 |
| 9 Dec 2016 | INR | 1,928 | 1,930 | 1,851 | 1,866.25 | 1,866.25 | +12 (+0.65%) | 12,359 |
| 8 Dec 2016 | INR | 1,860.5 | 1,878.3 | 1,841.05 | 1,854.25 | 1,854.25 | -7.1 (-0.38%) | 28,537 |
| 7 Dec 2016 | INR | 1,890.75 | 1,890.75 | 1,850 | 1,861.35 | 1,861.35 | -12.95 (-0.69%) | 9,559 |
| 6 Dec 2016 | INR | 1,893.1 | 1,893.2 | 1,867.25 | 1,874.3 | 1,874.3 | -1.6 (-0.09%) | 4,052 |
| 5 Dec 2016 | INR | 1,900.05 | 1,900.05 | 1,840.05 | 1,875.9 | 1,875.9 | +7.15 (+0.38%) | 22,746 |
| 2 Dec 2016 | INR | 1,880.6 | 1,890 | 1,850 | 1,868.75 | 1,868.75 | -7.15 (-0.38%) | 18,394 |
| 1 Dec 2016 | INR | 1,880 | 1,907 | 1,864.15 | 1,875.9 | 1,875.9 | -24 (-1.26%) | 18,279 |
| 30 Nov 2016 | INR | 1,940.8 | 1,940.8 | 1,875.8 | 1,899.9 | 1,899.9 | -14.75 (-0.77%) | 96,675 |
| 29 Nov 2016 | INR | 1,915.55 | 1,933.85 | 1,882 | 1,914.65 | 1,914.65 | +43.2 (+2.31%) | 18,247 |
| 28 Nov 2016 | INR | 1,889.85 | 1,889.85 | 1,853.65 | 1,871.45 | 1,871.45 | +13.25 (+0.71%) | 102,999 |
| 25 Nov 2016 | INR | 1,867.05 | 1,870 | 1,832.6 | 1,858.2 | 1,858.2 | +21.15 (+1.15%) | 19,612 |
| 24 Nov 2016 | INR | 1,862.75 | 1,883.85 | 1,816.05 | 1,837.05 | 1,837.05 | -38.9 (-2.07%) | 53,569 |
| 23 Nov 2016 | INR | 1,808 | 1,895 | 1,808 | 1,875.95 | 1,875.95 | +46.7 (+2.55%) | 39,287 |
| 22 Nov 2016 | INR | 1,870 | 1,897.45 | 1,814.8 | 1,829.25 | 1,829.25 | -18.95 (-1.03%) | 136,626 |
| 21 Nov 2016 | INR | 1,812.05 | 1,860.85 | 1,770.1 | 1,848.2 | 1,848.2 | +35.7 (+1.97%) | 53,308 |
| 18 Nov 2016 | INR | 1,829.95 | 1,837.05 | 1,764.05 | 1,812.5 | 1,812.5 | +10.2 (+0.57%) | 52,918 |
| 17 Nov 2016 | INR | 1,870 | 1,885.55 | 1,781.65 | 1,802.3 | 1,802.3 | -84.15 (-4.46%) | 45,135 |
| 16 Nov 2016 | INR | 1,811 | 1,937.35 | 1,763.25 | 1,886.45 | 1,886.45 | +102.75 (+5.76%) | 109,020 |
| 15 Nov 2016 | INR | 2,100 | 2,100 | 1,644.65 | 1,783.7 | 1,783.7 | -272.1 (-13.24%) | 146,399 |
| 11 Nov 2016 | INR | 2,299.95 | 2,299.95 | 2,045.05 | 2,055.8 | 2,055.8 | -206 (-9.11%) | 47,638 |
| 10 Nov 2016 | INR | 2,304.9 | 2,387.95 | 2,203.25 | 2,261.8 | 2,261.8 | -18.95 (-0.83%) | 68,436 |
| 9 Nov 2016 | INR | 2,200 | 2,355 | 2,000.1 | 2,280.75 | 2,280.75 | -138.3 (-5.72%) | 55,641 |
| 8 Nov 2016 | INR | 2,449.45 | 2,494 | 2,362 | 2,419.05 | 2,419.05 | -20.9 (-0.86%) | 34,215 |
