| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 445 | 469 | 434 | 464.95 | 154.9833 | +28.55 (+6.54%) | 57,058 |
| 22 Nov 2016 | INR | 450.2 | 464.9 | 432 | 436.4 | 145.4667 | -7.4 (-1.67%) | 5,684 |
| 21 Nov 2016 | INR | 470 | 470 | 440.1 | 443.8 | 147.9333 | -26.65 (-5.66%) | 10,949 |
| 18 Nov 2016 | INR | 465.95 | 479 | 456 | 470.45 | 156.8167 | +10.55 (+2.29%) | 8,642 |
| 17 Nov 2016 | INR | 480 | 491.95 | 456.5 | 459.9 | 153.3 | -11.15 (-2.37%) | 10,318 |
| 16 Nov 2016 | INR | 471.15 | 490 | 468.05 | 471.05 | 157.0167 | +1.95 (+0.42%) | 7,632 |
| 15 Nov 2016 | INR | 502 | 502 | 455.15 | 469.1 | 156.3667 | -32.95 (-6.56%) | 17,091 |
| 11 Nov 2016 | INR | 511.05 | 545 | 491 | 502.05 | 167.35 | -28.05 (-5.29%) | 16,000 |
| 10 Nov 2016 | INR | 522.1 | 538 | 516 | 530.1 | 176.7 | +15.95 (+3.10%) | 22,494 |
| 9 Nov 2016 | INR | 473 | 525 | 430 | 514.15 | 171.3833 | -1.7 (-0.33%) | 23,013 |
| 8 Nov 2016 | INR | 518 | 529.8 | 506 | 515.85 | 171.95 | +3.45 (+0.67%) | 13,038 |
| 7 Nov 2016 | INR | 514 | 525 | 510 | 512.4 | 170.8 | +10.15 (+2.02%) | 10,621 |
| 4 Nov 2016 | INR | 513 | 520 | 491.6 | 502.25 | 167.4167 | -10.85 (-2.11%) | 18,984 |
| 3 Nov 2016 | INR | 526 | 560 | 510 | 513.1 | 171.0333 | -17.9 (-3.37%) | 29,844 |
| 2 Nov 2016 | INR | 555.45 | 555.45 | 522.2 | 531 | 177 | -24.45 (-4.40%) | 23,999 |
| 1 Nov 2016 | INR | 570.2 | 583 | 551 | 555.45 | 185.15 | +5.65 (+1.03%) | 24,301 |
| 28 Oct 2016 | INR | 515 | 560 | 510 | 549.8 | 183.2667 | +38.5 (+7.53%) | 84,047 |
| 27 Oct 2016 | INR | 520 | 524.95 | 501.05 | 511.3 | 170.4333 | -4.1 (-0.80%) | 31,455 |
| 26 Oct 2016 | INR | 499.5 | 527.8 | 486.1 | 515.4 | 171.8 | +20.35 (+4.11%) | 38,294 |
| 25 Oct 2016 | INR | 499 | 518 | 485.1 | 495.05 | 165.0167 | -0.15 (-0.03%) | 38,326 |
| 24 Oct 2016 | INR | 460 | 509 | 460 | 495.2 | 165.0667 | +44.05 (+9.76%) | 105,853 |
| 21 Oct 2016 | INR | 440 | 475.25 | 435 | 451.15 | 150.3833 | +10.45 (+2.37%) | 91,123 |
| 20 Oct 2016 | INR | 411.65 | 445 | 411.05 | 440.7 | 146.9 | +32.05 (+7.84%) | 38,783 |
| 19 Oct 2016 | INR | 423.75 | 423.9 | 406.1 | 408.65 | 136.2167 | -6 (-1.45%) | 13,277 |
| 18 Oct 2016 | INR | 414.75 | 420.05 | 410.4 | 414.65 | 138.2167 | +8.4 (+2.07%) | 18,528 |
| 17 Oct 2016 | INR | 416 | 419 | 401.5 | 406.25 | 135.4167 | -6.9 (-1.67%) | 6,668 |
| 14 Oct 2016 | INR | 418.75 | 420.1 | 408.05 | 413.15 | 137.7167 | +3.55 (+0.87%) | 8,209 |
| 13 Oct 2016 | INR | 423 | 423 | 406 | 409.6 | 136.5333 | -9.75 (-2.33%) | 17,041 |
| 10 Oct 2016 | INR | 423.95 | 430 | 414 | 419.35 | 139.7833 | +8.55 (+2.08%) | 33,333 |
| 7 Oct 2016 | INR | 414.45 | 415 | 400.3 | 410.8 | 136.9333 | +10.2 (+2.55%) | 29,219 |
