| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 330.5 | 347.15 | 330.5 | 342.4 | 342.4 | +14.05 (+4.28%) | 10,875 |
| 22 Nov 2016 | INR | 328.85 | 331.15 | 316.8 | 328.35 | 328.35 | +7.55 (+2.35%) | 10,208 |
| 21 Nov 2016 | INR | 350 | 351.7 | 309 | 320.8 | 320.8 | -25.8 (-7.44%) | 55,618 |
| 18 Nov 2016 | INR | 344.3 | 354 | 336.6 | 346.6 | 346.6 | -1 (-0.29%) | 46,850 |
| 17 Nov 2016 | INR | 352 | 354.85 | 344.75 | 347.6 | 347.6 | +1 (+0.29%) | 7,325 |
| 16 Nov 2016 | INR | 350.8 | 355 | 336 | 346.6 | 346.6 | +5.85 (+1.72%) | 11,123 |
| 15 Nov 2016 | INR | 365 | 366.35 | 336.2 | 340.75 | 340.75 | -21.3 (-5.88%) | 10,386 |
| 11 Nov 2016 | INR | 351.25 | 368 | 349.05 | 362.05 | 362.05 | +3.85 (+1.07%) | 15,847 |
| 10 Nov 2016 | INR | 361 | 370 | 354.1 | 358.2 | 358.2 | +0.5 (+0.14%) | 8,311 |
| 9 Nov 2016 | INR | 345 | 360.8 | 308 | 357.7 | 357.7 | +5.2 (+1.48%) | 22,047 |
| 8 Nov 2016 | INR | 361.4 | 362.35 | 350.6 | 352.5 | 352.5 | -5.3 (-1.48%) | 4,507 |
| 7 Nov 2016 | INR | 353.75 | 368.8 | 353.75 | 357.8 | 357.8 | +4.05 (+1.14%) | 14,024 |
| 4 Nov 2016 | INR | 383 | 389 | 350 | 353.75 | 353.75 | -13.95 (-3.79%) | 17,477 |
| 3 Nov 2016 | INR | 379.05 | 385.9 | 363.9 | 367.7 | 367.7 | -11.35 (-2.99%) | 10,191 |
| 2 Nov 2016 | INR | 382.75 | 392.1 | 376.65 | 379.05 | 379.05 | -9.05 (-2.33%) | 8,557 |
| 1 Nov 2016 | INR | 386.15 | 397.4 | 384 | 388.1 | 388.1 | +1.6 (+0.41%) | 12,209 |
| 28 Oct 2016 | INR | 383.7 | 394.55 | 379 | 386.5 | 386.5 | +2.8 (+0.73%) | 6,672 |
| 27 Oct 2016 | INR | 384.1 | 388 | 383 | 383.7 | 383.7 | -2.45 (-0.63%) | 6,306 |
| 26 Oct 2016 | INR | 383.35 | 391.5 | 382.2 | 386.15 | 386.15 | -0.35 (-0.09%) | 10,286 |
| 25 Oct 2016 | INR | 397 | 397.55 | 385 | 386.5 | 386.5 | -7.8 (-1.98%) | 11,599 |
| 24 Oct 2016 | INR | 385 | 402.5 | 384 | 394.3 | 394.3 | +12.8 (+3.36%) | 37,395 |
| 21 Oct 2016 | INR | 382 | 391 | 380.15 | 381.5 | 381.5 | -0.3 (-0.08%) | 9,056 |
| 20 Oct 2016 | INR | 388 | 390 | 380.7 | 381.8 | 381.8 | -3.35 (-0.87%) | 6,622 |
| 19 Oct 2016 | INR | 382.9 | 387.9 | 380 | 385.15 | 385.15 | +3.45 (+0.90%) | 11,118 |
| 18 Oct 2016 | INR | 384 | 389.25 | 380.05 | 381.7 | 381.7 | +0.55 (+0.14%) | 10,304 |
| 17 Oct 2016 | INR | 392.6 | 392.75 | 380.7 | 381.15 | 381.15 | -11.3 (-2.88%) | 17,728 |
| 14 Oct 2016 | INR | 384 | 403.6 | 384 | 392.45 | 392.45 | +11.9 (+3.13%) | 127,614 |
| 13 Oct 2016 | INR | 365.15 | 387 | 363.1 | 380.55 | 380.55 | +10.35 (+2.80%) | 52,948 |
| 10 Oct 2016 | INR | 360 | 377.45 | 359.9 | 370.2 | 370.2 | +12.3 (+3.44%) | 29,763 |
| 7 Oct 2016 | INR | 362 | 363.7 | 354 | 357.9 | 357.9 | -4 (-1.11%) | 15,094 |
