| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 660.1 | 676.1 | 660.1 | 667.7 | 667.7 | +12.6 (+1.92%) | 126,359 |
| 22 Nov 2016 | INR | 680 | 682.45 | 642.2 | 655.1 | 655.1 | -4.2 (-0.64%) | 20,501 |
| 21 Nov 2016 | INR | 675.6 | 685.5 | 629 | 659.3 | 659.3 | -13 (-1.93%) | 5,099 |
| 18 Nov 2016 | INR | 675 | 677.9 | 642.5 | 672.3 | 672.3 | +3.7 (+0.55%) | 3,692 |
| 17 Nov 2016 | INR | 680.8 | 686.9 | 654.9 | 668.6 | 668.6 | -18.35 (-2.67%) | 14,206 |
| 16 Nov 2016 | INR | 724 | 724 | 671.1 | 686.95 | 686.95 | -24.15 (-3.40%) | 8,605 |
| 15 Nov 2016 | INR | 745 | 749 | 671 | 711.1 | 711.1 | -45.85 (-6.06%) | 22,806 |
| 11 Nov 2016 | INR | 746.2 | 769.95 | 711 | 756.95 | 756.95 | +3.25 (+0.43%) | 5,130 |
| 10 Nov 2016 | INR | 760.9 | 775 | 747.45 | 753.7 | 753.7 | -5.9 (-0.78%) | 2,665 |
| 9 Nov 2016 | INR | 725 | 772.55 | 700 | 759.6 | 759.6 | -14.95 (-1.93%) | 61,965 |
| 8 Nov 2016 | INR | 784 | 785 | 763.8 | 774.55 | 774.55 | +3.75 (+0.49%) | 2,655 |
| 7 Nov 2016 | INR | 770 | 789.35 | 766.7 | 770.8 | 770.8 | +7.5 (+0.98%) | 3,441 |
| 4 Nov 2016 | INR | 778.35 | 783.8 | 735.6 | 763.3 | 763.3 | -15.2 (-1.95%) | 6,453 |
| 3 Nov 2016 | INR | 795 | 802.65 | 770 | 778.5 | 778.5 | -10.7 (-1.36%) | 4,609 |
| 2 Nov 2016 | INR | 782 | 797.45 | 779.75 | 789.2 | 789.2 | +2.95 (+0.38%) | 4,591 |
| 1 Nov 2016 | INR | 795 | 806.75 | 781.4 | 786.25 | 786.25 | +8.45 (+1.09%) | 5,987 |
| 28 Oct 2016 | INR | 750.75 | 779 | 745 | 777.8 | 777.8 | +25.8 (+3.43%) | 19,176 |
| 27 Oct 2016 | INR | 747.1 | 753 | 739.45 | 752 | 752 | +10.6 (+1.43%) | 7,104 |
| 26 Oct 2016 | INR | 738 | 748 | 733.8 | 741.4 | 741.4 | -2.45 (-0.33%) | 4,754 |
| 25 Oct 2016 | INR | 749 | 751.05 | 733 | 743.85 | 743.85 | -0.7 (-0.09%) | 8,360 |
| 24 Oct 2016 | INR | 730.9 | 748 | 723.7 | 744.55 | 744.55 | +12 (+1.64%) | 23,686 |
| 21 Oct 2016 | INR | 745 | 746.95 | 723 | 732.55 | 732.55 | -6.9 (-0.93%) | 50,836 |
| 20 Oct 2016 | INR | 749 | 753.4 | 737.15 | 739.45 | 739.45 | -5.2 (-0.70%) | 8,187 |
| 19 Oct 2016 | INR | 745.05 | 751 | 740.2 | 744.65 | 744.65 | -3.6 (-0.48%) | 57,773 |
| 18 Oct 2016 | INR | 740 | 750.95 | 740 | 748.25 | 748.25 | +8.5 (+1.15%) | 5,422 |
| 17 Oct 2016 | INR | 750 | 751.15 | 732.95 | 739.75 | 739.75 | -6.25 (-0.84%) | 13,592 |
| 14 Oct 2016 | INR | 746.05 | 753.95 | 733 | 746 | 746 | -1.3 (-0.17%) | 4,835 |
| 13 Oct 2016 | INR | 745 | 755 | 734 | 747.3 | 747.3 | +2.2 (+0.30%) | 12,621 |
| 10 Oct 2016 | INR | 741 | 752 | 740.65 | 745.1 | 745.1 | +3.35 (+0.45%) | 49,046 |
| 7 Oct 2016 | INR | 727.2 | 750 | 717 | 741.75 | 741.75 | +17 (+2.35%) | 20,701 |
