| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 520 | 530 | 517 | 526.45 | 526.45 | +9.85 (+1.91%) | 2,650 |
| 22 Nov 2016 | INR | 521 | 525.9 | 511.3 | 516.6 | 516.6 | +1 (+0.19%) | 2,740 |
| 21 Nov 2016 | INR | 540 | 540 | 514 | 515.6 | 515.6 | -22.4 (-4.16%) | 5,368 |
| 18 Nov 2016 | INR | 534 | 544 | 530 | 538 | 538 | +7.05 (+1.33%) | 5,062 |
| 17 Nov 2016 | INR | 537 | 541.95 | 528 | 530.95 | 530.95 | +0.45 (+0.08%) | 6,533 |
| 16 Nov 2016 | INR | 531.5 | 549 | 526.7 | 530.5 | 530.5 | -3.6 (-0.67%) | 3,332 |
| 15 Nov 2016 | INR | 546.55 | 548 | 525 | 534.1 | 534.1 | -13.4 (-2.45%) | 10,100 |
| 11 Nov 2016 | INR | 557.9 | 557.9 | 543 | 547.5 | 547.5 | -11.95 (-2.14%) | 7,932 |
| 10 Nov 2016 | INR | 552.8 | 573.05 | 552.2 | 559.45 | 559.45 | +10.95 (+2.00%) | 7,264 |
| 9 Nov 2016 | INR | 546.6 | 550 | 503 | 548.5 | 548.5 | -8.95 (-1.61%) | 9,852 |
| 8 Nov 2016 | INR | 558 | 568.9 | 552.15 | 557.45 | 557.45 | +2.4 (+0.43%) | 8,856 |
| 7 Nov 2016 | INR | 553.5 | 562 | 552.1 | 555.05 | 555.05 | +6.1 (+1.11%) | 4,448 |
| 4 Nov 2016 | INR | 570 | 570 | 545 | 548.95 | 548.95 | -17.9 (-3.16%) | 7,559 |
| 3 Nov 2016 | INR | 574 | 585 | 565.55 | 566.85 | 566.85 | -9 (-1.56%) | 5,177 |
| 2 Nov 2016 | INR | 589 | 589.55 | 574 | 575.85 | 575.85 | -15.45 (-2.61%) | 5,743 |
| 1 Nov 2016 | INR | 592 | 600.25 | 583.5 | 591.3 | 591.3 | +5 (+0.85%) | 7,792 |
| 28 Oct 2016 | INR | 578 | 593.65 | 577 | 586.3 | 586.3 | +8.75 (+1.52%) | 12,760 |
| 27 Oct 2016 | INR | 597 | 600.65 | 576 | 577.55 | 577.55 | -33.15 (-5.43%) | 27,558 |
| 26 Oct 2016 | INR | 624.9 | 624.9 | 608 | 610.7 | 610.7 | -0.9 (-0.15%) | 14,334 |
| 25 Oct 2016 | INR | 609.2 | 617.4 | 606 | 611.6 | 611.6 | -9.45 (-1.52%) | 8,117 |
| 24 Oct 2016 | INR | 622 | 628.4 | 615.65 | 621.05 | 621.05 | +0.6 (+0.10%) | 3,712 |
| 21 Oct 2016 | INR | 625.95 | 626.4 | 615 | 620.45 | 620.45 | -0.3 (-0.05%) | 4,442 |
| 20 Oct 2016 | INR | 626.4 | 631 | 618.95 | 620.75 | 620.75 | -7.2 (-1.15%) | 6,580 |
| 19 Oct 2016 | INR | 625.5 | 636.4 | 618.95 | 627.95 | 627.95 | +6.05 (+0.97%) | 11,890 |
| 18 Oct 2016 | INR | 618 | 624 | 616.5 | 621.9 | 621.9 | +6.15 (+1.00%) | 3,869 |
| 17 Oct 2016 | INR | 610 | 626.05 | 607.9 | 615.75 | 615.75 | +9.5 (+1.57%) | 8,810 |
| 14 Oct 2016 | INR | 612.4 | 617 | 601 | 606.25 | 606.25 | -0.95 (-0.16%) | 5,692 |
| 13 Oct 2016 | INR | 618.9 | 619.45 | 601 | 607.2 | 607.2 | -12.25 (-1.98%) | 9,624 |
| 10 Oct 2016 | INR | 619 | 629.05 | 618 | 619.45 | 619.45 | +1.1 (+0.18%) | 4,746 |
| 7 Oct 2016 | INR | 620 | 628.65 | 616 | 618.35 | 618.35 | -3.95 (-0.63%) | 7,046 |
