| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 502.4 | 503 | 490 | 499.5 | 499.5 | +4.5 (+0.91%) | 2,201 |
| 22 Nov 2016 | INR | 490.2 | 498.95 | 480 | 495 | 495 | +6.75 (+1.38%) | 2,818 |
| 21 Nov 2016 | INR | 506 | 507.45 | 465 | 488.25 | 488.25 | -17.4 (-3.44%) | 17,848 |
| 18 Nov 2016 | INR | 495 | 516.55 | 491.1 | 505.65 | 505.65 | +3.8 (+0.76%) | 4,173 |
| 17 Nov 2016 | INR | 504.85 | 516.85 | 492.1 | 501.85 | 501.85 | -2.1 (-0.42%) | 9,452 |
| 16 Nov 2016 | INR | 519 | 520.05 | 485 | 503.95 | 503.95 | -17 (-3.26%) | 12,620 |
| 15 Nov 2016 | INR | 518 | 526.35 | 485 | 520.95 | 520.95 | -1.3 (-0.25%) | 10,631 |
| 11 Nov 2016 | INR | 541 | 547.45 | 510 | 522.25 | 522.25 | -19.5 (-3.60%) | 13,793 |
| 10 Nov 2016 | INR | 515.95 | 579.4 | 502 | 541.75 | 541.75 | +58.9 (+12.20%) | 58,512 |
| 9 Nov 2016 | INR | 466 | 514 | 441 | 482.85 | 482.85 | -37.6 (-7.22%) | 217,006 |
| 8 Nov 2016 | INR | 519 | 533.6 | 501 | 520.45 | 520.45 | +9 (+1.76%) | 30,164 |
| 7 Nov 2016 | INR | 485 | 534.5 | 482 | 511.45 | 511.45 | +61.15 (+13.58%) | 483,110 |
| 4 Nov 2016 | INR | 461 | 479.8 | 449 | 450.3 | 450.3 | -11.35 (-2.46%) | 2,181 |
| 3 Nov 2016 | INR | 476.25 | 480 | 459.25 | 461.65 | 461.65 | -12.35 (-2.61%) | 1,119 |
| 2 Nov 2016 | INR | 478.2 | 483 | 468 | 474 | 474 | -8 (-1.66%) | 1,793 |
| 1 Nov 2016 | INR | 485.15 | 490.25 | 480 | 482 | 482 | +6.1 (+1.28%) | 3,284 |
| 28 Oct 2016 | INR | 482.2 | 489.95 | 472.1 | 475.9 | 475.9 | -4.35 (-0.91%) | 9,105 |
| 27 Oct 2016 | INR | 484 | 488.5 | 475 | 480.25 | 480.25 | -6.25 (-1.28%) | 2,650 |
| 26 Oct 2016 | INR | 480 | 500 | 480 | 486.5 | 486.5 | +2.55 (+0.53%) | 2,951 |
| 25 Oct 2016 | INR | 497.45 | 499.9 | 482.1 | 483.95 | 483.95 | -8.5 (-1.73%) | 2,002 |
| 24 Oct 2016 | INR | 484.5 | 507 | 481 | 492.45 | 492.45 | +12.65 (+2.64%) | 9,179 |
| 21 Oct 2016 | INR | 490 | 496 | 477.45 | 479.8 | 479.8 | -9.65 (-1.97%) | 1,674 |
| 20 Oct 2016 | INR | 494.5 | 498.7 | 486 | 489.45 | 489.45 | -4.75 (-0.96%) | 1,359 |
| 19 Oct 2016 | INR | 488.95 | 499.95 | 480 | 494.2 | 494.2 | +7.2 (+1.48%) | 2,541 |
| 18 Oct 2016 | INR | 485.7 | 489 | 480 | 487 | 487 | +5.55 (+1.15%) | 1,806 |
| 17 Oct 2016 | INR | 483 | 496.2 | 475.5 | 481.45 | 481.45 | -6 (-1.23%) | 2,363 |
| 14 Oct 2016 | INR | 500 | 500 | 481.05 | 487.45 | 487.45 | -1.95 (-0.40%) | 1,171 |
| 13 Oct 2016 | INR | 507.1 | 508.65 | 486 | 489.4 | 489.4 | -17.35 (-3.42%) | 5,573 |
| 10 Oct 2016 | INR | 506.85 | 560.3 | 503 | 506.75 | 506.75 | +7.95 (+1.59%) | 14,779 |
| 7 Oct 2016 | INR | 509.3 | 517.45 | 495 | 498.8 | 498.8 | -3.8 (-0.76%) | 7,961 |
