| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 420 | 420 | 401.95 | 404.55 | 80.91 | -14.35 (-3.43%) | 4,340 |
| 22 Nov 2016 | INR | 394.5 | 431 | 390 | 418.9 | 83.78 | +30.5 (+7.85%) | 9,735 |
| 21 Nov 2016 | INR | 408.9 | 410.9 | 385 | 388.4 | 77.68 | -20.5 (-5.01%) | 8,322 |
| 18 Nov 2016 | INR | 401.5 | 420 | 396.3 | 408.9 | 81.78 | +8.95 (+2.24%) | 3,613 |
| 17 Nov 2016 | INR | 411.6 | 417 | 398 | 399.95 | 79.99 | -11.8 (-2.87%) | 10,250 |
| 16 Nov 2016 | INR | 419.5 | 420 | 407.5 | 411.75 | 82.35 | -3.75 (-0.90%) | 2,376 |
| 15 Nov 2016 | INR | 435 | 435 | 405 | 415.5 | 83.1 | -18.2 (-4.20%) | 11,524 |
| 11 Nov 2016 | INR | 449.35 | 455.7 | 425 | 433.7 | 86.74 | -19.35 (-4.27%) | 8,088 |
| 10 Nov 2016 | INR | 442 | 456.8 | 442 | 453.05 | 90.61 | +9.1 (+2.05%) | 4,814 |
| 9 Nov 2016 | INR | 437.5 | 451.45 | 394 | 443.95 | 88.79 | -0.9 (-0.20%) | 7,795 |
| 8 Nov 2016 | INR | 447.6 | 452.9 | 442.75 | 444.85 | 88.97 | -2.7 (-0.60%) | 3,895 |
| 7 Nov 2016 | INR | 443 | 451 | 443 | 447.55 | 89.51 | +4.8 (+1.08%) | 1,573 |
| 4 Nov 2016 | INR | 449.6 | 454.35 | 435 | 442.75 | 88.55 | -7.1 (-1.58%) | 3,380 |
| 3 Nov 2016 | INR | 452.1 | 453.7 | 449 | 449.85 | 89.97 | +0.35 (+0.08%) | 1,412 |
| 2 Nov 2016 | INR | 453 | 458 | 447.65 | 449.5 | 89.9 | -8 (-1.75%) | 1,938 |
| 1 Nov 2016 | INR | 463 | 463 | 453 | 457.5 | 91.5 | +6.8 (+1.51%) | 2,377 |
| 28 Oct 2016 | INR | 451.5 | 456.4 | 447 | 450.7 | 90.14 | -1.7 (-0.38%) | 4,287 |
| 27 Oct 2016 | INR | 457.35 | 458 | 451 | 452.4 | 90.48 | -1.9 (-0.42%) | 1,516 |
| 26 Oct 2016 | INR | 452 | 459.95 | 452 | 454.3 | 90.86 | -1.25 (-0.27%) | 4,329 |
| 25 Oct 2016 | INR | 460.95 | 460.95 | 453 | 455.55 | 91.11 | -5.4 (-1.17%) | 3,189 |
| 24 Oct 2016 | INR | 453.55 | 462.8 | 452.95 | 460.95 | 92.19 | +4 (+0.88%) | 4,955 |
| 21 Oct 2016 | INR | 461.2 | 468 | 448.2 | 456.95 | 91.39 | +0.75 (+0.16%) | 13,479 |
| 20 Oct 2016 | INR | 456.85 | 460.5 | 451.1 | 456.2 | 91.24 | +1 (+0.22%) | 3,682 |
| 19 Oct 2016 | INR | 461.05 | 462.6 | 450.35 | 455.2 | 91.04 | -5.15 (-1.12%) | 5,690 |
| 18 Oct 2016 | INR | 456.05 | 463.5 | 452.3 | 460.35 | 92.07 | +5.95 (+1.31%) | 5,481 |
| 17 Oct 2016 | INR | 462.45 | 462.5 | 452 | 454.4 | 90.88 | -3.15 (-0.69%) | 7,145 |
| 14 Oct 2016 | INR | 460.2 | 462 | 456 | 457.55 | 91.51 | -7.3 (-1.57%) | 1,687 |
| 13 Oct 2016 | INR | 461 | 465.05 | 455.5 | 464.85 | 92.97 | +4.3 (+0.93%) | 11,656 |
| 10 Oct 2016 | INR | 469 | 470.95 | 460 | 460.55 | 92.11 | -7.05 (-1.51%) | 3,385 |
| 7 Oct 2016 | INR | 458 | 469.9 | 458 | 467.6 | 93.52 | +9.6 (+2.10%) | 4,743 |
