| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2016 | INR | 295.85 | 295.85 | 283 | 286.8 | 286.8 | -8.7 (-2.94%) | 963,064 |
| 18 Nov 2016 | INR | 290.7 | 299 | 285.95 | 295.5 | 295.5 | +3.55 (+1.22%) | 12,746 |
| 17 Nov 2016 | INR | 296.05 | 296.9 | 290 | 291.95 | 291.95 | -0.8 (-0.27%) | 12,304 |
| 16 Nov 2016 | INR | 278.35 | 296 | 278.35 | 292.75 | 292.75 | +9.2 (+3.24%) | 41,976 |
| 15 Nov 2016 | INR | 300.3 | 300.3 | 270 | 283.55 | 283.55 | -16.8 (-5.59%) | 63,441 |
| 11 Nov 2016 | INR | 315.5 | 315.5 | 292.25 | 300.35 | 300.35 | -16.6 (-5.24%) | 64,065 |
| 10 Nov 2016 | INR | 319.95 | 325 | 313.8 | 316.95 | 316.95 | +4.3 (+1.38%) | 22,089 |
| 9 Nov 2016 | INR | 319 | 319 | 294 | 312.65 | 312.65 | -13.6 (-4.17%) | 41,769 |
| 8 Nov 2016 | INR | 327 | 328.4 | 319 | 326.25 | 326.25 | +4 (+1.24%) | 18,956 |
| 7 Nov 2016 | INR | 322 | 331.85 | 315 | 322.25 | 322.25 | +4.35 (+1.37%) | 24,813 |
| 4 Nov 2016 | INR | 321.5 | 324 | 315 | 317.9 | 317.9 | -4.6 (-1.43%) | 28,173 |
| 3 Nov 2016 | INR | 327.05 | 331 | 321 | 322.5 | 322.5 | -5.05 (-1.54%) | 1,622,252 |
| 2 Nov 2016 | INR | 330 | 331 | 324.8 | 327.55 | 327.55 | -1.5 (-0.46%) | 7,374 |
| 1 Nov 2016 | INR | 336 | 336.1 | 328 | 329.05 | 329.05 | -5.1 (-1.53%) | 15,231 |
| 28 Oct 2016 | INR | 340 | 340.5 | 333.15 | 334.15 | 334.15 | -5.65 (-1.66%) | 20,468 |
| 27 Oct 2016 | INR | 326.6 | 342.6 | 326.55 | 339.8 | 339.8 | +11.3 (+3.44%) | 23,097 |
| 26 Oct 2016 | INR | 334 | 334.6 | 326.5 | 328.5 | 328.5 | -3.9 (-1.17%) | 13,741 |
| 25 Oct 2016 | INR | 336.4 | 341.5 | 331.2 | 332.4 | 332.4 | -7.25 (-2.13%) | 14,332 |
| 24 Oct 2016 | INR | 340.35 | 341.05 | 336.8 | 339.65 | 339.65 | +0.75 (+0.22%) | 6,114 |
| 21 Oct 2016 | INR | 339.6 | 342.5 | 338.1 | 338.9 | 338.9 | +1.3 (+0.39%) | 12,096 |
| 20 Oct 2016 | INR | 340.2 | 348 | 336.35 | 337.6 | 337.6 | -2.6 (-0.76%) | 25,998 |
| 19 Oct 2016 | INR | 349.35 | 351.65 | 338.1 | 340.2 | 340.2 | -7.2 (-2.07%) | 25,287 |
| 18 Oct 2016 | INR | 343.05 | 350 | 342 | 347.4 | 347.4 | +6.75 (+1.98%) | 27,198 |
| 17 Oct 2016 | INR | 353 | 354 | 338.2 | 340.65 | 340.65 | -12 (-3.40%) | 22,330 |
| 14 Oct 2016 | INR | 360 | 361.25 | 350.5 | 352.65 | 352.65 | -4.2 (-1.18%) | 13,429 |
| 13 Oct 2016 | INR | 360 | 370 | 338.1 | 356.85 | 356.85 | +1.5 (+0.42%) | 3,319,591 |
| 10 Oct 2016 | INR | 361.35 | 365 | 351.5 | 355.35 | 355.35 | -2.1 (-0.59%) | 35,744 |
| 7 Oct 2016 | INR | 356.3 | 362.25 | 352 | 357.45 | 357.45 | +4.85 (+1.38%) | 32,443 |
| 6 Oct 2016 | INR | 350.05 | 368 | 350.05 | 352.6 | 352.6 | +3.55 (+1.02%) | 91,010 |
| 5 Oct 2016 | INR | 341.05 | 351.4 | 340.75 | 349.05 | 349.05 | +7.8 (+2.29%) | 62,448 |
