| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 266 | 285.7 | 266 | 281.2 | 281.2 | +18.3 (+6.96%) | 162,485 |
| 22 Nov 2016 | INR | 262 | 267.9 | 257.7 | 262.9 | 262.9 | +14.8 (+5.97%) | 109,290 |
| 21 Nov 2016 | INR | 267.8 | 269 | 246.45 | 248.1 | 248.1 | -18.25 (-6.85%) | 58,663 |
| 18 Nov 2016 | INR | 274.85 | 275.85 | 265.5 | 266.35 | 266.35 | -6.85 (-2.51%) | 51,090 |
| 17 Nov 2016 | INR | 277.3 | 281.05 | 271 | 273.2 | 273.2 | -1.25 (-0.46%) | 53,007 |
| 16 Nov 2016 | INR | 282.5 | 289.65 | 272.5 | 274.45 | 274.45 | -2.25 (-0.81%) | 50,272 |
| 15 Nov 2016 | INR | 300.8 | 302.2 | 272.25 | 276.7 | 276.7 | -21.4 (-7.18%) | 46,628 |
| 11 Nov 2016 | INR | 311.9 | 311.9 | 297 | 298.1 | 298.1 | -14.2 (-4.55%) | 63,637 |
| 10 Nov 2016 | INR | 308.9 | 321.6 | 308.9 | 312.3 | 312.3 | +9.6 (+3.17%) | 84,647 |
| 9 Nov 2016 | INR | 289.95 | 310 | 261 | 302.7 | 302.7 | -8.45 (-2.72%) | 90,946 |
| 8 Nov 2016 | INR | 313.4 | 316.1 | 308.6 | 311.15 | 311.15 | -0.35 (-0.11%) | 36,306 |
| 7 Nov 2016 | INR | 306 | 314.9 | 304.4 | 311.5 | 311.5 | +9.9 (+3.28%) | 66,222 |
| 4 Nov 2016 | INR | 319.75 | 321.35 | 295.05 | 301.6 | 301.6 | -15.7 (-4.95%) | 92,506 |
| 3 Nov 2016 | INR | 323 | 327.6 | 316 | 317.3 | 317.3 | -5.5 (-1.70%) | 39,357 |
| 2 Nov 2016 | INR | 322 | 328.65 | 315.55 | 322.8 | 322.8 | -1.1 (-0.34%) | 91,584 |
| 1 Nov 2016 | INR | 323.1 | 330.8 | 318.5 | 323.9 | 323.9 | +4.85 (+1.52%) | 99,852 |
| 28 Oct 2016 | INR | 323 | 325.65 | 318 | 319.05 | 319.05 | -2.05 (-0.64%) | 53,567 |
| 27 Oct 2016 | INR | 320 | 326.85 | 318 | 321.1 | 321.1 | +0.35 (+0.11%) | 48,608 |
| 26 Oct 2016 | INR | 322.95 | 328 | 319.05 | 320.75 | 320.75 | -1.5 (-0.47%) | 64,985 |
| 25 Oct 2016 | INR | 327 | 331.6 | 321 | 322.25 | 322.25 | -0.35 (-0.11%) | 62,166 |
| 24 Oct 2016 | INR | 326.3 | 333.95 | 321 | 322.6 | 322.6 | +0.35 (+0.11%) | 118,473 |
| 21 Oct 2016 | INR | 346.45 | 351.7 | 315.8 | 322.25 | 322.25 | -21.05 (-6.13%) | 465,992 |
| 20 Oct 2016 | INR | 343.05 | 354.45 | 339 | 343.3 | 343.3 | +3.5 (+1.03%) | 139,724 |
| 19 Oct 2016 | INR | 337.65 | 347 | 335.2 | 339.8 | 339.8 | +2.15 (+0.64%) | 118,804 |
| 18 Oct 2016 | INR | 325 | 345.8 | 325 | 337.65 | 337.65 | +15.3 (+4.75%) | 162,641 |
| 17 Oct 2016 | INR | 324.85 | 331.55 | 321.15 | 322.35 | 322.35 | +0.25 (+0.08%) | 44,093 |
| 14 Oct 2016 | INR | 330 | 330 | 320 | 322.1 | 322.1 | -5.05 (-1.54%) | 38,297 |
| 13 Oct 2016 | INR | 331.55 | 336.3 | 323.5 | 327.15 | 327.15 | -8.95 (-2.66%) | 53,534 |
| 10 Oct 2016 | INR | 340.05 | 343.2 | 335 | 336.1 | 336.1 | -3.2 (-0.94%) | 48,911 |
| 7 Oct 2016 | INR | 337 | 343.35 | 334.1 | 339.3 | 339.3 | +4.7 (+1.40%) | 84,025 |
