| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 308.45 | 308.45 | 295.6 | 299 | 299 | -2.7 (-0.89%) | 132,330 |
| 22 Nov 2016 | INR | 299 | 305 | 287 | 301.7 | 301.7 | +6 (+2.03%) | 193,340 |
| 21 Nov 2016 | INR | 292.55 | 303.95 | 292.2 | 295.7 | 295.7 | +2.7 (+0.92%) | 216,020 |
| 18 Nov 2016 | INR | 302 | 302 | 291.4 | 293 | 293 | -9.65 (-3.19%) | 249,845 |
| 17 Nov 2016 | INR | 326.9 | 326.9 | 297.75 | 302.65 | 302.65 | -25.6 (-7.80%) | 505,033 |
| 16 Nov 2016 | INR | 353 | 353 | 315.9 | 328.25 | 328.25 | +6.85 (+2.13%) | 170,750 |
| 15 Nov 2016 | INR | 342 | 342 | 311.25 | 321.4 | 321.4 | -12.05 (-3.61%) | 100,692 |
| 11 Nov 2016 | INR | 355.35 | 355.35 | 329 | 333.45 | 333.45 | -16.65 (-4.76%) | 136,497 |
| 10 Nov 2016 | INR | 346.65 | 357.45 | 346.25 | 350.1 | 350.1 | +11.2 (+3.30%) | 66,313 |
| 9 Nov 2016 | INR | 350 | 350 | 321.85 | 338.9 | 338.9 | -18.5 (-5.18%) | 125,574 |
| 8 Nov 2016 | INR | 360 | 361.75 | 351.5 | 357.4 | 357.4 | -1.45 (-0.40%) | 47,923 |
| 7 Nov 2016 | INR | 374 | 374 | 356.25 | 358.85 | 358.85 | -0.9 (-0.25%) | 55,074 |
| 4 Nov 2016 | INR | 367.85 | 370.75 | 357.5 | 359.75 | 359.75 | -4.65 (-1.28%) | 126,927 |
| 3 Nov 2016 | INR | 370 | 372.7 | 362.1 | 364.4 | 364.4 | -8.75 (-2.34%) | 56,106 |
| 2 Nov 2016 | INR | 380 | 380 | 370.95 | 373.15 | 373.15 | -11.95 (-3.10%) | 43,734 |
| 1 Nov 2016 | INR | 385 | 387.75 | 381.6 | 385.1 | 385.1 | -2.35 (-0.61%) | 54,484 |
| 28 Oct 2016 | INR | 388.8 | 389 | 381.75 | 387.45 | 387.45 | +5.9 (+1.55%) | 58,075 |
| 27 Oct 2016 | INR | 383 | 388.25 | 378 | 381.55 | 381.55 | -3.45 (-0.90%) | 65,718 |
| 26 Oct 2016 | INR | 395.5 | 397.9 | 381 | 385 | 385 | -12.75 (-3.21%) | 88,729 |
| 25 Oct 2016 | INR | 392 | 401.85 | 383.8 | 397.75 | 397.75 | +4.3 (+1.09%) | 178,990 |
| 24 Oct 2016 | INR | 402 | 402 | 391.05 | 393.45 | 393.45 | -0.45 (-0.11%) | 95,418 |
| 21 Oct 2016 | INR | 396.05 | 398.85 | 390.5 | 393.9 | 393.9 | -2.7 (-0.68%) | 56,508 |
| 20 Oct 2016 | INR | 405 | 406 | 395.15 | 396.6 | 396.6 | -5.6 (-1.39%) | 49,670 |
| 19 Oct 2016 | INR | 397 | 406 | 395.15 | 402.2 | 402.2 | +2.95 (+0.74%) | 88,590 |
| 18 Oct 2016 | INR | 398 | 401.95 | 394.4 | 399.25 | 399.25 | +7.45 (+1.90%) | 75,246 |
| 17 Oct 2016 | INR | 397.5 | 405 | 389.4 | 391.8 | 391.8 | -5.2 (-1.31%) | 175,397 |
| 14 Oct 2016 | INR | 380 | 399.9 | 378 | 397 | 397 | +16.65 (+4.38%) | 164,202 |
| 13 Oct 2016 | INR | 389.5 | 389.5 | 377 | 380.35 | 380.35 | -8.6 (-2.21%) | 88,167 |
| 10 Oct 2016 | INR | 392.2 | 394.6 | 387.75 | 388.95 | 388.95 | +0.85 (+0.22%) | 112,058 |
| 7 Oct 2016 | INR | 386.25 | 392.45 | 382 | 388.1 | 388.1 | -0.7 (-0.18%) | 132,803 |
