| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 294 | 301 | 294 | 300.15 | 300.15 | +3.9 (+1.32%) | 12,006 |
| 22 Nov 2016 | INR | 296 | 298.9 | 290 | 296.25 | 296.25 | +5.05 (+1.73%) | 4,844 |
| 21 Nov 2016 | INR | 298 | 299.6 | 290.5 | 291.2 | 291.2 | -4.4 (-1.49%) | 22,474 |
| 18 Nov 2016 | INR | 300.5 | 300.5 | 294.45 | 295.6 | 295.6 | -3.4 (-1.14%) | 17,206 |
| 17 Nov 2016 | INR | 297.65 | 301 | 297.65 | 299 | 299 | +1.3 (+0.44%) | 10,634 |
| 16 Nov 2016 | INR | 295 | 300 | 294.9 | 297.7 | 297.7 | +3.95 (+1.34%) | 7,365 |
| 15 Nov 2016 | INR | 292 | 297 | 287 | 293.75 | 293.75 | -0.35 (-0.12%) | 12,244 |
| 11 Nov 2016 | INR | 296 | 296.8 | 294 | 294.1 | 294.1 | -5.95 (-1.98%) | 8,535 |
| 10 Nov 2016 | INR | 293 | 305.4 | 293 | 300.05 | 300.05 | +11 (+3.81%) | 7,466 |
| 9 Nov 2016 | INR | 282 | 291.5 | 272 | 289.05 | 289.05 | -4.2 (-1.43%) | 6,041 |
| 8 Nov 2016 | INR | 299 | 299.1 | 293 | 293.25 | 293.25 | -2.2 (-0.74%) | 11,146 |
| 7 Nov 2016 | INR | 297 | 299.4 | 293 | 295.45 | 295.45 | +2.85 (+0.97%) | 8,023 |
| 4 Nov 2016 | INR | 299 | 301.9 | 289 | 292.6 | 292.6 | -7.75 (-2.58%) | 21,950 |
| 3 Nov 2016 | INR | 309 | 318.6 | 297.6 | 300.35 | 300.35 | -8 (-2.59%) | 31,440 |
| 2 Nov 2016 | INR | 297.05 | 311.9 | 293.6 | 308.35 | 308.35 | +5.05 (+1.67%) | 136,847 |
| 1 Nov 2016 | INR | 298.9 | 313.8 | 296 | 303.3 | 303.3 | +9.55 (+3.25%) | 27,462 |
| 28 Oct 2016 | INR | 293 | 296.55 | 292.35 | 293.75 | 293.75 | +2.5 (+0.86%) | 3,243 |
| 27 Oct 2016 | INR | 300 | 300 | 289.35 | 291.25 | 291.25 | -7.8 (-2.61%) | 18,422 |
| 26 Oct 2016 | INR | 316 | 323 | 294.35 | 299.05 | 299.05 | -15.95 (-5.06%) | 73,769 |
| 25 Oct 2016 | INR | 315.85 | 317 | 313.05 | 315 | 315 | -0.6 (-0.19%) | 5,647 |
| 24 Oct 2016 | INR | 320 | 321.8 | 315 | 315.6 | 315.6 | -2.4 (-0.75%) | 8,369 |
| 21 Oct 2016 | INR | 321 | 327.6 | 316 | 318 | 318 | -0.85 (-0.27%) | 8,322 |
| 20 Oct 2016 | INR | 328.85 | 330.6 | 316.65 | 318.85 | 318.85 | -7.15 (-2.19%) | 15,131 |
| 19 Oct 2016 | INR | 336 | 336 | 321.6 | 326 | 326 | +4.3 (+1.34%) | 29,999 |
| 18 Oct 2016 | INR | 321.1 | 323 | 316.1 | 321.7 | 321.7 | +4.5 (+1.42%) | 11,248 |
| 17 Oct 2016 | INR | 321 | 324 | 315 | 317.2 | 317.2 | -1.25 (-0.39%) | 12,361 |
| 14 Oct 2016 | INR | 324 | 334 | 316.15 | 318.45 | 318.45 | -4.85 (-1.50%) | 14,657 |
| 13 Oct 2016 | INR | 335 | 342.75 | 317.85 | 323.3 | 323.3 | -13.75 (-4.08%) | 34,144 |
| 10 Oct 2016 | INR | 332 | 344 | 327 | 337.05 | 337.05 | +7.8 (+2.37%) | 95,218 |
| 7 Oct 2016 | INR | 301 | 349 | 301 | 329.25 | 329.25 | +28.2 (+9.37%) | 135,993 |
