| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 450 | 460 | 443.55 | 459.25 | 459.25 | +17.95 (+4.07%) | 1,785 |
| 22 Nov 2016 | INR | 453 | 453 | 433 | 441.3 | 441.3 | +1.75 (+0.40%) | 1,299 |
| 21 Nov 2016 | INR | 494.3 | 494.3 | 424 | 439.55 | 439.55 | -27.55 (-5.90%) | 5,340 |
| 18 Nov 2016 | INR | 472 | 477.9 | 461.1 | 467.1 | 467.1 | -2.65 (-0.56%) | 2,410 |
| 17 Nov 2016 | INR | 468 | 475 | 460.5 | 469.75 | 469.75 | 0.0 (0.0%) | 3,023 |
| 16 Nov 2016 | INR | 480 | 490 | 465 | 469.75 | 469.75 | +2.1 (+0.45%) | 1,875 |
| 15 Nov 2016 | INR | 495 | 495 | 461 | 467.65 | 467.65 | -31.25 (-6.26%) | 9,518 |
| 11 Nov 2016 | INR | 518 | 518 | 496 | 498.9 | 498.9 | -13.55 (-2.64%) | 2,594 |
| 10 Nov 2016 | INR | 518 | 526.5 | 510 | 512.45 | 512.45 | +7.75 (+1.54%) | 2,824 |
| 9 Nov 2016 | INR | 499 | 519 | 485 | 504.7 | 504.7 | -20.4 (-3.88%) | 6,975 |
| 8 Nov 2016 | INR | 520 | 533 | 520 | 525.1 | 525.1 | +4 (+0.77%) | 4,661 |
| 7 Nov 2016 | INR | 518.8 | 525 | 512 | 521.1 | 521.1 | +13.45 (+2.65%) | 3,424 |
| 4 Nov 2016 | INR | 508.05 | 515.95 | 501 | 507.65 | 507.65 | -7.15 (-1.39%) | 1,546 |
| 3 Nov 2016 | INR | 518 | 521 | 512.6 | 514.8 | 514.8 | +3.35 (+0.66%) | 974 |
| 2 Nov 2016 | INR | 513.35 | 521.8 | 510 | 511.45 | 511.45 | -12.95 (-2.47%) | 5,165 |
| 1 Nov 2016 | INR | 520 | 527 | 517 | 524.4 | 524.4 | +11.45 (+2.23%) | 3,514 |
| 28 Oct 2016 | INR | 525 | 525 | 511 | 512.95 | 512.95 | -2.9 (-0.56%) | 3,282 |
| 27 Oct 2016 | INR | 520.05 | 526.2 | 514 | 515.85 | 515.85 | -9 (-1.71%) | 4,363 |
| 26 Oct 2016 | INR | 535 | 535.9 | 524 | 524.85 | 524.85 | -10.05 (-1.88%) | 7,605 |
| 25 Oct 2016 | INR | 530.55 | 536.5 | 526.25 | 534.9 | 534.9 | +3.55 (+0.67%) | 4,418 |
| 24 Oct 2016 | INR | 549 | 549 | 529 | 531.35 | 531.35 | -4.4 (-0.82%) | 8,462 |
| 21 Oct 2016 | INR | 539 | 560 | 526 | 535.75 | 535.75 | -2 (-0.37%) | 10,317 |
| 20 Oct 2016 | INR | 535 | 544.9 | 531.05 | 537.75 | 537.75 | +6.95 (+1.31%) | 6,197 |
| 19 Oct 2016 | INR | 563 | 565 | 526.5 | 530.8 | 530.8 | -22.4 (-4.05%) | 28,675 |
| 18 Oct 2016 | INR | 564 | 579 | 550 | 553.2 | 553.2 | +7.5 (+1.37%) | 94,561 |
| 17 Oct 2016 | INR | 550 | 551 | 538.5 | 545.7 | 545.7 | +3.45 (+0.64%) | 6,858 |
| 14 Oct 2016 | INR | 539.9 | 546 | 525 | 542.25 | 542.25 | +13.25 (+2.50%) | 7,154 |
| 13 Oct 2016 | INR | 549.5 | 550 | 516.1 | 529 | 529 | -9.5 (-1.76%) | 9,154 |
| 10 Oct 2016 | INR | 515 | 574 | 506 | 538.5 | 538.5 | +34.85 (+6.92%) | 50,069 |
| 7 Oct 2016 | INR | 500 | 509.8 | 494 | 503.65 | 503.65 | +10.6 (+2.15%) | 18,132 |
