| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 631.85 | 643.5 | 628.6 | 635.8 | 635.8 | +7.75 (+1.23%) | 87,481 |
| 22 Nov 2016 | INR | 607.6 | 632.5 | 603.35 | 628.05 | 628.05 | +29.2 (+4.88%) | 61,025 |
| 21 Nov 2016 | INR | 607.55 | 610.5 | 593.85 | 598.85 | 598.85 | -11.15 (-1.83%) | 23,947 |
| 18 Nov 2016 | INR | 605 | 614 | 599.65 | 610 | 610 | +7.2 (+1.19%) | 50,499 |
| 17 Nov 2016 | INR | 604.6 | 619.95 | 600 | 602.8 | 602.8 | -2.4 (-0.40%) | 21,473 |
| 16 Nov 2016 | INR | 605 | 624.2 | 598 | 605.2 | 605.2 | +0.9 (+0.15%) | 50,743 |
| 15 Nov 2016 | INR | 622.2 | 626.05 | 595.2 | 604.3 | 604.3 | -20.35 (-3.26%) | 125,406 |
| 11 Nov 2016 | INR | 637 | 637 | 613.25 | 624.65 | 624.65 | -12.15 (-1.91%) | 183,570 |
| 10 Nov 2016 | INR | 611.3 | 643.9 | 611 | 636.8 | 636.8 | +31.7 (+5.24%) | 106,869 |
| 9 Nov 2016 | INR | 561.65 | 611.05 | 542.85 | 605.1 | 605.1 | -6.05 (-0.99%) | 161,486 |
| 8 Nov 2016 | INR | 607.3 | 617 | 606 | 611.15 | 611.15 | +4.1 (+0.68%) | 65,739 |
| 7 Nov 2016 | INR | 630 | 635 | 600.65 | 607.05 | 607.05 | -13.4 (-2.16%) | 59,948 |
| 4 Nov 2016 | INR | 617.7 | 638 | 608 | 620.45 | 620.45 | +11.6 (+1.91%) | 143,794 |
| 3 Nov 2016 | INR | 621.05 | 630 | 605.95 | 608.85 | 608.85 | -16.85 (-2.69%) | 163,320 |
| 2 Nov 2016 | INR | 639 | 639.8 | 623.7 | 625.7 | 625.7 | -18.5 (-2.87%) | 155,823 |
| 1 Nov 2016 | INR | 635 | 656.95 | 635 | 644.2 | 644.2 | +10 (+1.58%) | 60,718 |
| 28 Oct 2016 | INR | 650 | 650 | 631 | 634.2 | 634.2 | +8.45 (+1.35%) | 56,762 |
| 27 Oct 2016 | INR | 601 | 633.95 | 601 | 625.75 | 625.75 | -10.7 (-1.68%) | 145,906 |
| 26 Oct 2016 | INR | 650.05 | 656 | 621 | 636.45 | 636.45 | -17.5 (-2.68%) | 89,179 |
| 25 Oct 2016 | INR | 648.55 | 658.65 | 642.75 | 653.95 | 653.95 | -15.1 (-2.26%) | 140,673 |
| 24 Oct 2016 | INR | 685 | 687.45 | 664 | 669.05 | 669.05 | -9.9 (-1.46%) | 95,930 |
| 21 Oct 2016 | INR | 649.95 | 683.3 | 639.05 | 678.95 | 678.95 | +37.7 (+5.88%) | 172,420 |
| 20 Oct 2016 | INR | 649.45 | 656.8 | 638 | 641.25 | 641.25 | -5.2 (-0.80%) | 50,903 |
| 19 Oct 2016 | INR | 638.5 | 654.85 | 638.5 | 646.45 | 646.45 | +8.2 (+1.28%) | 71,412 |
| 18 Oct 2016 | INR | 641 | 647 | 634.85 | 638.25 | 638.25 | -4.65 (-0.72%) | 83,909 |
| 17 Oct 2016 | INR | 650.6 | 666 | 632.3 | 642.9 | 642.9 | -9.35 (-1.43%) | 173,431 |
| 14 Oct 2016 | INR | 652 | 665 | 644 | 652.25 | 652.25 | +1.45 (+0.22%) | 134,133 |
| 13 Oct 2016 | INR | 645 | 653 | 633.55 | 650.8 | 650.8 | +3.7 (+0.57%) | 257,077 |
| 10 Oct 2016 | INR | 610 | 649.5 | 610 | 647.1 | 647.1 | +35.8 (+5.86%) | 1,230,030 |
| 7 Oct 2016 | INR | 613 | 623.65 | 602.55 | 611.3 | 611.3 | +1.05 (+0.17%) | 118,454 |
