| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 547.7 | 567.7 | 536 | 560.65 | 560.65 | +6.25 (+1.13%) | 15,752 |
| 22 Nov 2016 | INR | 528.4 | 559.6 | 518.95 | 554.4 | 554.4 | +30.6 (+5.84%) | 45,491 |
| 21 Nov 2016 | INR | 535 | 539.95 | 505 | 523.8 | 523.8 | -5.3 (-1.00%) | 12,208 |
| 18 Nov 2016 | INR | 551.35 | 551.35 | 520.05 | 529.1 | 529.1 | -26.25 (-4.73%) | 24,799 |
| 17 Nov 2016 | INR | 565 | 568.5 | 542.45 | 555.35 | 555.35 | -10.35 (-1.83%) | 8,980 |
| 16 Nov 2016 | INR | 562.25 | 572.25 | 529.75 | 565.7 | 565.7 | +21.6 (+3.97%) | 30,489 |
| 15 Nov 2016 | INR | 577 | 577 | 478.9 | 544.1 | 544.1 | -39.35 (-6.74%) | 131,639 |
| 11 Nov 2016 | INR | 610 | 613.15 | 579.3 | 583.45 | 583.45 | -34.65 (-5.61%) | 31,031 |
| 10 Nov 2016 | INR | 606.5 | 630 | 603 | 618.1 | 618.1 | +11.35 (+1.87%) | 21,858 |
| 9 Nov 2016 | INR | 584.6 | 609.4 | 570 | 606.75 | 606.75 | -9.35 (-1.52%) | 19,944 |
| 8 Nov 2016 | INR | 618 | 622 | 611 | 616.1 | 616.1 | +0.4 (+0.06%) | 11,682 |
| 7 Nov 2016 | INR | 602.7 | 622 | 602.7 | 615.7 | 615.7 | +13 (+2.16%) | 10,610 |
| 4 Nov 2016 | INR | 600 | 611.2 | 595.2 | 602.7 | 602.7 | -3.65 (-0.60%) | 12,140 |
| 3 Nov 2016 | INR | 612 | 615.5 | 602.95 | 606.35 | 606.35 | -7.55 (-1.23%) | 23,935 |
| 2 Nov 2016 | INR | 622 | 623.8 | 611.5 | 613.9 | 613.9 | -14.15 (-2.25%) | 8,877 |
| 1 Nov 2016 | INR | 632.5 | 638 | 623.05 | 628.05 | 628.05 | +14.55 (+2.37%) | 4,648 |
| 28 Oct 2016 | INR | 618 | 625 | 606.8 | 613.5 | 613.5 | -3.8 (-0.62%) | 16,930 |
| 27 Oct 2016 | INR | 617.05 | 626.8 | 614.05 | 617.3 | 617.3 | -5.25 (-0.84%) | 4,363 |
| 26 Oct 2016 | INR | 633.8 | 633.85 | 618 | 622.55 | 622.55 | -8.3 (-1.32%) | 13,362 |
| 25 Oct 2016 | INR | 629 | 634.5 | 618.6 | 630.85 | 630.85 | +8.15 (+1.31%) | 6,593 |
| 24 Oct 2016 | INR | 632.05 | 632.7 | 618 | 622.7 | 622.7 | -3.05 (-0.49%) | 9,724 |
| 21 Oct 2016 | INR | 640 | 640 | 621.9 | 625.75 | 625.75 | -7.15 (-1.13%) | 13,429 |
| 20 Oct 2016 | INR | 650.5 | 651 | 630.85 | 632.9 | 632.9 | -10.65 (-1.65%) | 13,599 |
| 19 Oct 2016 | INR | 640.1 | 652 | 638 | 643.55 | 643.55 | +7.9 (+1.24%) | 90,585 |
| 18 Oct 2016 | INR | 646.75 | 654 | 633 | 635.65 | 635.65 | -14.7 (-2.26%) | 22,804 |
| 17 Oct 2016 | INR | 659.5 | 664.5 | 643 | 650.35 | 650.35 | -8.95 (-1.36%) | 42,136 |
| 14 Oct 2016 | INR | 633.85 | 685.35 | 629.2 | 659.3 | 659.3 | +29.7 (+4.72%) | 111,384 |
| 13 Oct 2016 | INR | 631 | 636 | 620 | 629.6 | 629.6 | -0.9 (-0.14%) | 21,941 |
| 10 Oct 2016 | INR | 620.85 | 634 | 617.4 | 630.5 | 630.5 | +12.8 (+2.07%) | 5,608 |
| 7 Oct 2016 | INR | 624.25 | 625.3 | 615 | 617.7 | 617.7 | -5.2 (-0.83%) | 6,175 |
