| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 237.35 | 251.25 | 236.55 | 248.95 | 248.95 | +14.75 (+6.30%) | 42,749 |
| 22 Nov 2016 | INR | 239.9 | 239.9 | 226.2 | 234.2 | 234.2 | +0.85 (+0.36%) | 35,048 |
| 21 Nov 2016 | INR | 253.5 | 253.5 | 230.5 | 233.35 | 233.35 | -20.85 (-8.20%) | 39,263 |
| 18 Nov 2016 | INR | 259 | 260 | 249.35 | 254.2 | 254.2 | -3.3 (-1.28%) | 28,835 |
| 17 Nov 2016 | INR | 267 | 270 | 255 | 257.5 | 257.5 | -7.65 (-2.89%) | 41,531 |
| 16 Nov 2016 | INR | 266.1 | 274 | 260.25 | 265.15 | 265.15 | -1.45 (-0.54%) | 34,159 |
| 15 Nov 2016 | INR | 275.5 | 275.5 | 262.8 | 266.6 | 266.6 | -7.55 (-2.75%) | 20,725 |
| 11 Nov 2016 | INR | 287.5 | 287.5 | 272 | 274.15 | 274.15 | -15.6 (-5.38%) | 51,119 |
| 10 Nov 2016 | INR | 285 | 299 | 285 | 289.75 | 289.75 | +9.95 (+3.56%) | 29,651 |
| 9 Nov 2016 | INR | 274 | 284.8 | 234.05 | 279.8 | 279.8 | -12.6 (-4.31%) | 71,184 |
| 8 Nov 2016 | INR | 295 | 299.05 | 289 | 292.4 | 292.4 | +1.1 (+0.38%) | 33,249 |
| 7 Nov 2016 | INR | 293 | 295.5 | 286 | 291.3 | 291.3 | +8.95 (+3.17%) | 27,273 |
| 4 Nov 2016 | INR | 304.85 | 304.85 | 280 | 282.35 | 282.35 | -15.2 (-5.11%) | 44,356 |
| 3 Nov 2016 | INR | 306.2 | 311.95 | 295 | 297.55 | 297.55 | -8.1 (-2.65%) | 42,189 |
| 2 Nov 2016 | INR | 314.1 | 314.1 | 300 | 305.65 | 305.65 | -10.2 (-3.23%) | 27,161 |
| 1 Nov 2016 | INR | 319 | 320.55 | 314.95 | 315.85 | 315.85 | -0.55 (-0.17%) | 11,582 |
| 28 Oct 2016 | INR | 315 | 319.55 | 314.65 | 316.4 | 316.4 | +2.15 (+0.68%) | 16,524 |
| 27 Oct 2016 | INR | 318.65 | 334 | 311 | 314.25 | 314.25 | -3.1 (-0.98%) | 35,018 |
| 26 Oct 2016 | INR | 320.9 | 325 | 316.65 | 317.35 | 317.35 | -3.55 (-1.11%) | 21,549 |
| 25 Oct 2016 | INR | 322.05 | 325.3 | 319 | 320.9 | 320.9 | -2.55 (-0.79%) | 29,343 |
| 24 Oct 2016 | INR | 317 | 327.7 | 312.9 | 323.45 | 323.45 | +9.45 (+3.01%) | 85,512 |
| 21 Oct 2016 | INR | 316.45 | 318 | 312.8 | 314 | 314 | -0.7 (-0.22%) | 19,429 |
| 20 Oct 2016 | INR | 317.75 | 322 | 313.7 | 314.7 | 314.7 | -1.35 (-0.43%) | 30,486 |
| 19 Oct 2016 | INR | 312 | 318 | 311 | 316.05 | 316.05 | +6.7 (+2.17%) | 49,673 |
| 18 Oct 2016 | INR | 312.7 | 316.6 | 306 | 309.35 | 309.35 | +1.8 (+0.59%) | 83,407 |
| 17 Oct 2016 | INR | 310 | 310.5 | 305.1 | 307.55 | 307.55 | -1.15 (-0.37%) | 22,843 |
| 14 Oct 2016 | INR | 306.25 | 315 | 306.25 | 308.7 | 308.7 | +2.9 (+0.95%) | 20,290 |
| 13 Oct 2016 | INR | 313 | 313 | 298 | 305.8 | 305.8 | -6.65 (-2.13%) | 51,738 |
| 10 Oct 2016 | INR | 317 | 317 | 311 | 312.45 | 312.45 | -1.6 (-0.51%) | 14,179 |
| 7 Oct 2016 | INR | 318.5 | 318.6 | 309 | 314.05 | 314.05 | -0.3 (-0.10%) | 49,662 |
