| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 4,680 | 4,799 | 4,610 | 4,760.8 | 4,760.8 | +140.2 (+3.03%) | 146 |
| 22 Nov 2016 | INR | 4,540 | 4,687.95 | 4,526.3 | 4,620.6 | 4,620.6 | +129.45 (+2.88%) | 168 |
| 21 Nov 2016 | INR | 4,510.05 | 4,549.95 | 4,471.2 | 4,491.15 | 4,491.15 | -33.2 (-0.73%) | 90 |
| 18 Nov 2016 | INR | 4,471.45 | 4,550 | 4,471.45 | 4,524.35 | 4,524.35 | +8.3 (+0.18%) | 104 |
| 17 Nov 2016 | INR | 4,551 | 4,570 | 4,491 | 4,516.05 | 4,516.05 | -53.35 (-1.17%) | 316 |
| 16 Nov 2016 | INR | 4,580 | 4,600 | 4,520 | 4,569.4 | 4,569.4 | -6.9 (-0.15%) | 207 |
| 15 Nov 2016 | INR | 4,650.05 | 4,680 | 4,431 | 4,576.3 | 4,576.3 | -100.15 (-2.14%) | 707 |
| 11 Nov 2016 | INR | 4,660 | 4,748.95 | 4,660 | 4,676.45 | 4,676.45 | -49 (-1.04%) | 240 |
| 10 Nov 2016 | INR | 4,750 | 4,750.05 | 4,700 | 4,725.45 | 4,725.45 | +8.15 (+0.17%) | 230 |
| 9 Nov 2016 | INR | 4,640 | 4,794.3 | 4,460.6 | 4,717.3 | 4,717.3 | -31.25 (-0.66%) | 652 |
| 8 Nov 2016 | INR | 4,724.7 | 4,750 | 4,715.05 | 4,748.55 | 4,748.55 | +10.15 (+0.21%) | 97 |
| 7 Nov 2016 | INR | 4,696.05 | 4,746 | 4,695.2 | 4,738.4 | 4,738.4 | +43.2 (+0.92%) | 140 |
| 4 Nov 2016 | INR | 4,747 | 4,754.45 | 4,657 | 4,695.2 | 4,695.2 | -12.85 (-0.27%) | 161 |
| 3 Nov 2016 | INR | 4,820 | 4,820 | 4,676 | 4,708.05 | 4,708.05 | -90.4 (-1.88%) | 270 |
| 2 Nov 2016 | INR | 4,890 | 4,890 | 4,761.25 | 4,798.45 | 4,798.45 | -120.2 (-2.44%) | 145 |
| 1 Nov 2016 | INR | 4,985 | 4,991.25 | 4,892.8 | 4,918.65 | 4,918.65 | -39.5 (-0.80%) | 329 |
| 28 Oct 2016 | INR | 4,641.65 | 5,015 | 4,613.95 | 4,958.15 | 4,958.15 | +285.75 (+6.12%) | 1,732 |
| 27 Oct 2016 | INR | 4,700 | 4,700 | 4,640 | 4,672.4 | 4,672.4 | -8.7 (-0.19%) | 98 |
| 26 Oct 2016 | INR | 4,680 | 4,713.75 | 4,675 | 4,681.1 | 4,681.1 | -39.15 (-0.83%) | 148 |
| 25 Oct 2016 | INR | 4,779.8 | 4,779.8 | 4,700 | 4,720.25 | 4,720.25 | -6.85 (-0.14%) | 143 |
| 24 Oct 2016 | INR | 4,715 | 4,732 | 4,712 | 4,727.1 | 4,727.1 | -21.65 (-0.46%) | 243 |
| 21 Oct 2016 | INR | 4,753.25 | 4,753.25 | 4,700.4 | 4,748.75 | 4,748.75 | +0.85 (+0.02%) | 93 |
| 20 Oct 2016 | INR | 4,773.5 | 4,773.5 | 4,730 | 4,747.9 | 4,747.9 | +19.5 (+0.41%) | 64 |
| 19 Oct 2016 | INR | 4,668.9 | 4,746.6 | 4,668.9 | 4,728.4 | 4,728.4 | -14.8 (-0.31%) | 94 |
| 18 Oct 2016 | INR | 4,700 | 4,750 | 4,631 | 4,743.2 | 4,743.2 | +28.4 (+0.60%) | 574 |
| 17 Oct 2016 | INR | 4,701 | 4,750 | 4,660 | 4,714.8 | 4,714.8 | -14.05 (-0.30%) | 180 |
| 14 Oct 2016 | INR | 4,750 | 4,750 | 4,701 | 4,728.85 | 4,728.85 | -18.6 (-0.39%) | 350 |
| 13 Oct 2016 | INR | 4,745 | 4,750 | 4,715 | 4,747.45 | 4,747.45 | -3.35 (-0.07%) | 495 |
| 10 Oct 2016 | INR | 4,800 | 4,815 | 4,739 | 4,750.8 | 4,750.8 | -47.05 (-0.98%) | 688 |
| 7 Oct 2016 | INR | 4,792 | 4,841 | 4,785 | 4,797.85 | 4,797.85 | -23.25 (-0.48%) | 437 |
