| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 211.4 | 226.2 | 207.7 | 226.2 | 226.2 | +20.55 (+9.99%) | 39,753 |
| 22 Nov 2016 | INR | 218.9 | 220.8 | 203 | 205.65 | 205.65 | -10.9 (-5.03%) | 17,860 |
| 21 Nov 2016 | INR | 231.65 | 235.6 | 211.4 | 216.55 | 216.55 | -15.7 (-6.76%) | 12,507 |
| 18 Nov 2016 | INR | 226 | 243.5 | 220.9 | 232.25 | 232.25 | +6.15 (+2.72%) | 32,540 |
| 17 Nov 2016 | INR | 232 | 240 | 225 | 226.1 | 226.1 | -6.8 (-2.92%) | 10,567 |
| 16 Nov 2016 | INR | 246 | 253.8 | 228.15 | 232.9 | 232.9 | -8.85 (-3.66%) | 18,504 |
| 15 Nov 2016 | INR | 283 | 283.05 | 236 | 241.75 | 241.75 | -41.4 (-14.62%) | 23,618 |
| 11 Nov 2016 | INR | 310 | 312 | 281 | 283.15 | 283.15 | -29.35 (-9.39%) | 26,349 |
| 10 Nov 2016 | INR | 328 | 340.05 | 306.05 | 312.5 | 312.5 | -19.45 (-5.86%) | 42,321 |
| 9 Nov 2016 | INR | 338 | 341.25 | 285.55 | 331.95 | 331.95 | -21.05 (-5.96%) | 20,985 |
| 8 Nov 2016 | INR | 357.5 | 363 | 350 | 353 | 353 | -2.05 (-0.58%) | 8,881 |
| 7 Nov 2016 | INR | 352.9 | 365.65 | 352.9 | 355.05 | 355.05 | +2.15 (+0.61%) | 11,467 |
| 4 Nov 2016 | INR | 363 | 367.9 | 350 | 352.9 | 352.9 | -9.85 (-2.72%) | 11,703 |
| 3 Nov 2016 | INR | 370 | 376.5 | 360 | 362.75 | 362.75 | -5.95 (-1.61%) | 11,274 |
| 2 Nov 2016 | INR | 370 | 377.1 | 362.55 | 368.7 | 368.7 | -5.15 (-1.38%) | 13,478 |
| 1 Nov 2016 | INR | 382.4 | 384.6 | 372 | 373.85 | 373.85 | -1.2 (-0.32%) | 12,084 |
| 28 Oct 2016 | INR | 377.35 | 382.2 | 361 | 375.05 | 375.05 | -0.7 (-0.19%) | 20,167 |
| 27 Oct 2016 | INR | 379.75 | 382.25 | 374 | 375.75 | 375.75 | -5.3 (-1.39%) | 7,234 |
| 26 Oct 2016 | INR | 385 | 390.45 | 378.8 | 381.05 | 381.05 | -6.25 (-1.61%) | 9,734 |
| 25 Oct 2016 | INR | 394 | 395.4 | 385.6 | 387.3 | 387.3 | -3.95 (-1.01%) | 5,445 |
| 24 Oct 2016 | INR | 401.15 | 401.15 | 389.3 | 391.25 | 391.25 | -4.85 (-1.22%) | 7,607 |
| 21 Oct 2016 | INR | 394.1 | 401.4 | 384.1 | 396.1 | 396.1 | +2.65 (+0.67%) | 14,831 |
| 20 Oct 2016 | INR | 400 | 403 | 390.2 | 393.45 | 393.45 | -3.35 (-0.84%) | 16,063 |
| 19 Oct 2016 | INR | 401.05 | 409 | 395 | 396.8 | 396.8 | -2.3 (-0.58%) | 18,129 |
| 18 Oct 2016 | INR | 401.5 | 405 | 394.1 | 399.1 | 399.1 | +2.9 (+0.73%) | 19,517 |
| 17 Oct 2016 | INR | 409 | 417.8 | 394.05 | 396.2 | 396.2 | -5.05 (-1.26%) | 30,180 |
| 14 Oct 2016 | INR | 399 | 410 | 397.8 | 401.25 | 401.25 | +2.25 (+0.56%) | 17,882 |
| 13 Oct 2016 | INR | 417 | 417 | 391.5 | 399 | 399 | -15.45 (-3.73%) | 25,268 |
| 10 Oct 2016 | INR | 420 | 427.8 | 412.1 | 414.45 | 414.45 | -1.6 (-0.38%) | 26,401 |
| 7 Oct 2016 | INR | 406 | 429.95 | 404.2 | 416.05 | 416.05 | +14.25 (+3.55%) | 84,659 |
