| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 341.5 | 347.35 | 337.2 | 344.8 | 344.8 | +6.85 (+2.03%) | 253,872 |
| 22 Nov 2016 | INR | 337.4 | 344.25 | 328.75 | 337.95 | 337.95 | +2.2 (+0.66%) | 256,413 |
| 21 Nov 2016 | INR | 342 | 349 | 328.8 | 335.75 | 335.75 | -6 (-1.76%) | 313,195 |
| 18 Nov 2016 | INR | 346 | 348.8 | 335.9 | 341.75 | 341.75 | -3.25 (-0.94%) | 283,949 |
| 17 Nov 2016 | INR | 337.5 | 349.45 | 336.55 | 345 | 345 | +9.5 (+2.83%) | 248,047 |
| 16 Nov 2016 | INR | 336 | 349.6 | 327.7 | 335.5 | 335.5 | +6 (+1.82%) | 917,989 |
| 15 Nov 2016 | INR | 373 | 374 | 322.9 | 329.5 | 329.5 | -42.4 (-11.40%) | 658,123 |
| 11 Nov 2016 | INR | 385.85 | 385.85 | 370.3 | 371.9 | 371.9 | -16.75 (-4.31%) | 228,969 |
| 10 Nov 2016 | INR | 396 | 403.6 | 386.5 | 388.65 | 388.65 | +2.05 (+0.53%) | 177,999 |
| 9 Nov 2016 | INR | 381 | 393.8 | 366.95 | 386.6 | 386.6 | -18 (-4.45%) | 400,679 |
| 8 Nov 2016 | INR | 405.5 | 408 | 398 | 404.6 | 404.6 | -0.05 (-0.01%) | 139,819 |
| 7 Nov 2016 | INR | 405 | 409.9 | 402.85 | 404.65 | 404.65 | +5.25 (+1.31%) | 162,005 |
| 4 Nov 2016 | INR | 405 | 405.5 | 390.1 | 399.4 | 399.4 | -7.3 (-1.79%) | 302,758 |
| 3 Nov 2016 | INR | 412.2 | 416.5 | 404.9 | 406.7 | 406.7 | -6 (-1.45%) | 257,584 |
| 2 Nov 2016 | INR | 412.9 | 417.7 | 408 | 412.7 | 412.7 | -3.2 (-0.77%) | 217,467 |
| 1 Nov 2016 | INR | 416.05 | 423.6 | 414.3 | 415.9 | 415.9 | +0.85 (+0.20%) | 293,710 |
| 28 Oct 2016 | INR | 416.15 | 420 | 411.2 | 415.05 | 415.05 | +0.25 (+0.06%) | 505,176 |
| 27 Oct 2016 | INR | 404.95 | 417 | 396.7 | 414.8 | 414.8 | +10.3 (+2.55%) | 867,698 |
| 26 Oct 2016 | INR | 405 | 412.3 | 400 | 404.5 | 404.5 | +0.9 (+0.22%) | 1,092,108 |
| 25 Oct 2016 | INR | 365 | 407.8 | 350.95 | 403.6 | 403.6 | +44.1 (+12.27%) | 3,449,015 |
| 24 Oct 2016 | INR | 355.9 | 365 | 350.95 | 359.5 | 359.5 | +8.55 (+2.44%) | 208,487 |
| 21 Oct 2016 | INR | 354 | 354.15 | 346.2 | 350.95 | 350.95 | -1.4 (-0.40%) | 114,681 |
| 20 Oct 2016 | INR | 349 | 357 | 349 | 352.35 | 352.35 | +2.8 (+0.80%) | 109,012 |
| 19 Oct 2016 | INR | 360.6 | 360.8 | 346.25 | 349.55 | 349.55 | -8.5 (-2.37%) | 261,546 |
| 18 Oct 2016 | INR | 352.4 | 368.5 | 352.4 | 358.05 | 358.05 | +8.8 (+2.52%) | 420,202 |
| 17 Oct 2016 | INR | 348.2 | 357.75 | 345.2 | 349.25 | 349.25 | +1.1 (+0.32%) | 166,023 |
| 14 Oct 2016 | INR | 345 | 350.25 | 342 | 348.15 | 348.15 | +2.45 (+0.71%) | 75,217 |
| 13 Oct 2016 | INR | 347.1 | 348.95 | 339.9 | 345.7 | 345.7 | -5.7 (-1.62%) | 87,897 |
| 10 Oct 2016 | INR | 353.1 | 357.6 | 349.2 | 351.4 | 351.4 | -0.05 (-0.01%) | 128,638 |
| 7 Oct 2016 | INR | 359.5 | 359.7 | 348.8 | 351.45 | 351.45 | -6.3 (-1.76%) | 185,710 |
