| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 649.9 | 649.9 | 624.65 | 634.15 | 634.15 | -7.9 (-1.23%) | 198,377 |
| 22 Nov 2016 | INR | 633.8 | 644.3 | 633.8 | 642.05 | 642.05 | +8.45 (+1.33%) | 47,995 |
| 21 Nov 2016 | INR | 647.9 | 647.9 | 630.85 | 633.6 | 633.6 | -9 (-1.40%) | 135,883 |
| 18 Nov 2016 | INR | 635.85 | 646.45 | 634.35 | 642.6 | 642.6 | +7 (+1.10%) | 94,731 |
| 17 Nov 2016 | INR | 634.65 | 643.5 | 621.55 | 635.6 | 635.6 | +0.95 (+0.15%) | 540,280 |
| 16 Nov 2016 | INR | 647 | 661 | 629.1 | 634.65 | 634.65 | -9.75 (-1.51%) | 104,797 |
| 15 Nov 2016 | INR | 646.3 | 652.15 | 621.4 | 644.4 | 644.4 | -5.05 (-0.78%) | 168,569 |
| 11 Nov 2016 | INR | 656.9 | 660.1 | 645.05 | 649.45 | 649.45 | -15.35 (-2.31%) | 77,484 |
| 10 Nov 2016 | INR | 655 | 672.85 | 655 | 664.8 | 664.8 | +4.05 (+0.61%) | 115,246 |
| 9 Nov 2016 | INR | 600 | 668 | 600 | 660.75 | 660.75 | +0.05 (+0.01%) | 96,995 |
| 8 Nov 2016 | INR | 660 | 667.75 | 654.5 | 660.7 | 660.7 | +3.7 (+0.56%) | 53,856 |
| 7 Nov 2016 | INR | 646.25 | 665.55 | 646.25 | 657 | 657 | +13.85 (+2.15%) | 92,397 |
| 4 Nov 2016 | INR | 640 | 649 | 632.1 | 643.15 | 643.15 | -1.9 (-0.29%) | 128,345 |
| 3 Nov 2016 | INR | 663.5 | 664.7 | 641 | 645.05 | 645.05 | -14.9 (-2.26%) | 88,789 |
| 2 Nov 2016 | INR | 676 | 676 | 655 | 659.95 | 659.95 | -16.1 (-2.38%) | 57,369 |
| 1 Nov 2016 | INR | 671 | 679.9 | 668.45 | 676.05 | 676.05 | +7.65 (+1.14%) | 58,988 |
| 28 Oct 2016 | INR | 656.05 | 677.85 | 656.05 | 668.4 | 668.4 | -7.75 (-1.15%) | 93,400 |
| 27 Oct 2016 | INR | 676.2 | 680 | 665.35 | 676.15 | 676.15 | -0.05 (-0.01%) | 80,022 |
| 26 Oct 2016 | INR | 685.95 | 686.4 | 671 | 676.2 | 676.2 | -9 (-1.31%) | 50,723 |
| 25 Oct 2016 | INR | 687 | 687.5 | 673.5 | 685.2 | 685.2 | -0.85 (-0.12%) | 82,003 |
| 24 Oct 2016 | INR | 661 | 687.5 | 661 | 686.05 | 686.05 | +18.25 (+2.73%) | 145,459 |
| 21 Oct 2016 | INR | 663 | 670.65 | 661.85 | 667.8 | 667.8 | +5.5 (+0.83%) | 63,248 |
| 20 Oct 2016 | INR | 662 | 665.5 | 654.6 | 662.3 | 662.3 | +2 (+0.30%) | 69,055 |
| 19 Oct 2016 | INR | 660 | 669.35 | 655.8 | 660.3 | 660.3 | +4.05 (+0.62%) | 79,956 |
| 18 Oct 2016 | INR | 660 | 694.75 | 646.05 | 656.25 | 656.25 | -1.9 (-0.29%) | 85,152 |
| 17 Oct 2016 | INR | 675 | 675 | 654.7 | 658.15 | 658.15 | -9.5 (-1.42%) | 187,275 |
| 14 Oct 2016 | INR | 665 | 672 | 656.95 | 667.65 | 667.65 | +10.8 (+1.64%) | 82,964 |
| 13 Oct 2016 | INR | 657.7 | 670.2 | 642 | 656.85 | 656.85 | -0.85 (-0.13%) | 77,629 |
| 10 Oct 2016 | INR | 664 | 667 | 653.5 | 657.7 | 657.7 | -5.3 (-0.80%) | 66,727 |
| 7 Oct 2016 | INR | 675 | 679.8 | 656.4 | 663 | 663 | -9.3 (-1.38%) | 139,043 |
