| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 222.65 | 225.35 | 218.2 | 219.95 | 109.975 | +0.3 (+0.14%) | 3,922 |
| 22 Nov 2016 | INR | 215 | 222.55 | 213.45 | 219.65 | 109.825 | +1.8 (+0.83%) | 1,598 |
| 21 Nov 2016 | INR | 220 | 220 | 216 | 217.85 | 108.925 | -4.3 (-1.94%) | 1,529 |
| 18 Nov 2016 | INR | 221 | 225.05 | 219 | 222.15 | 111.075 | +0.25 (+0.11%) | 8,445 |
| 17 Nov 2016 | INR | 224.1 | 229.25 | 220 | 221.9 | 110.95 | -2.2 (-0.98%) | 1,929 |
| 16 Nov 2016 | INR | 229.45 | 229.45 | 216 | 224.1 | 112.05 | +0.85 (+0.38%) | 2,634 |
| 15 Nov 2016 | INR | 232.2 | 232.3 | 216 | 223.25 | 111.625 | -10.7 (-4.57%) | 3,931 |
| 11 Nov 2016 | INR | 240 | 241 | 226.7 | 233.95 | 116.975 | -8.4 (-3.47%) | 20,029 |
| 10 Nov 2016 | INR | 245 | 251.5 | 239.6 | 242.35 | 121.175 | +2.25 (+0.94%) | 6,888 |
| 9 Nov 2016 | INR | 220 | 242.35 | 210 | 240.1 | 120.05 | -6.8 (-2.75%) | 20,863 |
| 8 Nov 2016 | INR | 254.7 | 255 | 244 | 246.9 | 123.45 | -7.1 (-2.80%) | 7,324 |
| 7 Nov 2016 | INR | 245.5 | 255.6 | 238.5 | 254 | 127 | +12.55 (+5.20%) | 13,952 |
| 4 Nov 2016 | INR | 252 | 252 | 230 | 241.45 | 120.725 | -10.3 (-4.09%) | 18,682 |
| 3 Nov 2016 | INR | 252.45 | 257 | 247.3 | 251.75 | 125.875 | -1.3 (-0.51%) | 3,005 |
| 2 Nov 2016 | INR | 260 | 260 | 251 | 253.05 | 126.525 | -9.3 (-3.54%) | 7,927 |
| 1 Nov 2016 | INR | 260.45 | 276.2 | 260 | 262.35 | 131.175 | -1.1 (-0.42%) | 6,444 |
| 28 Oct 2016 | INR | 264.05 | 271.9 | 260 | 263.45 | 131.725 | +0.95 (+0.36%) | 12,942 |
| 27 Oct 2016 | INR | 265.4 | 269 | 257.5 | 262.5 | 131.25 | -2.9 (-1.09%) | 8,823 |
| 26 Oct 2016 | INR | 269.55 | 271.35 | 264 | 265.4 | 132.7 | -5.85 (-2.16%) | 7,365 |
| 25 Oct 2016 | INR | 264 | 273.2 | 263.3 | 271.25 | 135.625 | +1.1 (+0.41%) | 29,584 |
| 24 Oct 2016 | INR | 257.5 | 271 | 257.5 | 270.15 | 135.075 | +17.25 (+6.82%) | 46,224 |
| 21 Oct 2016 | INR | 256 | 262.4 | 250.55 | 252.9 | 126.45 | -1.7 (-0.67%) | 51,597 |
| 20 Oct 2016 | INR | 232.25 | 258.8 | 232.25 | 254.6 | 127.3 | +22.35 (+9.62%) | 80,248 |
| 19 Oct 2016 | INR | 228 | 237.35 | 225.05 | 232.25 | 116.125 | +6.35 (+2.81%) | 29,347 |
| 18 Oct 2016 | INR | 213 | 230 | 213 | 225.9 | 112.95 | +11 (+5.12%) | 30,185 |
| 17 Oct 2016 | INR | 213.9 | 216 | 212.25 | 214.9 | 107.45 | -0.65 (-0.30%) | 2,863 |
| 14 Oct 2016 | INR | 213 | 216.55 | 213 | 215.55 | 107.775 | +2.8 (+1.32%) | 1,501 |
| 13 Oct 2016 | INR | 217.7 | 219 | 212 | 212.75 | 106.375 | -2.75 (-1.28%) | 3,460 |
| 10 Oct 2016 | INR | 218 | 219 | 215 | 215.5 | 107.75 | +0.25 (+0.12%) | 3,179 |
| 7 Oct 2016 | INR | 212 | 219.5 | 211.95 | 215.25 | 107.625 | +2.95 (+1.39%) | 2,343 |
