| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 272 | 274.2 | 267.75 | 271.8 | 271.8 | +1.85 (+0.69%) | 15,225 |
| 22 Nov 2016 | INR | 274.6 | 276.2 | 266.95 | 269.95 | 269.95 | -0.15 (-0.06%) | 7,223 |
| 21 Nov 2016 | INR | 277.15 | 281.25 | 266 | 270.1 | 270.1 | -7.3 (-2.63%) | 17,857 |
| 18 Nov 2016 | INR | 270 | 279.75 | 266.1 | 277.4 | 277.4 | +6.9 (+2.55%) | 22,028 |
| 17 Nov 2016 | INR | 264.2 | 274.2 | 258.9 | 270.5 | 270.5 | +6.05 (+2.29%) | 27,370 |
| 16 Nov 2016 | INR | 277 | 277 | 260 | 264.45 | 264.45 | +1.95 (+0.74%) | 35,962 |
| 15 Nov 2016 | INR | 290 | 290 | 251.7 | 262.5 | 262.5 | -28.8 (-9.89%) | 64,983 |
| 11 Nov 2016 | INR | 306 | 306.9 | 289 | 291.3 | 291.3 | -17.5 (-5.67%) | 49,907 |
| 10 Nov 2016 | INR | 316.3 | 321.75 | 306.25 | 308.8 | 308.8 | -0.4 (-0.13%) | 17,479 |
| 9 Nov 2016 | INR | 315 | 320 | 288.8 | 309.2 | 309.2 | -13.5 (-4.18%) | 40,730 |
| 8 Nov 2016 | INR | 323 | 325.05 | 319 | 322.7 | 322.7 | +2.5 (+0.78%) | 8,862 |
| 7 Nov 2016 | INR | 317.35 | 328.7 | 317.25 | 320.2 | 320.2 | +2.85 (+0.90%) | 15,879 |
| 4 Nov 2016 | INR | 323.5 | 325 | 312.8 | 317.35 | 317.35 | -7.9 (-2.43%) | 19,395 |
| 3 Nov 2016 | INR | 338 | 338 | 323.7 | 325.25 | 325.25 | -5.55 (-1.68%) | 12,789 |
| 2 Nov 2016 | INR | 341.95 | 341.95 | 329 | 330.8 | 330.8 | -11.75 (-3.43%) | 31,779 |
| 1 Nov 2016 | INR | 347.95 | 349.1 | 340 | 342.55 | 342.55 | +4.6 (+1.36%) | 16,614 |
| 28 Oct 2016 | INR | 342.8 | 342.8 | 334.3 | 337.95 | 337.95 | -2.2 (-0.65%) | 14,157 |
| 27 Oct 2016 | INR | 333 | 342.3 | 327 | 340.15 | 340.15 | +6.3 (+1.89%) | 25,605 |
| 26 Oct 2016 | INR | 337.45 | 339.85 | 331 | 333.85 | 333.85 | -4.75 (-1.40%) | 22,298 |
| 25 Oct 2016 | INR | 341.85 | 343.75 | 336.8 | 338.6 | 338.6 | -2.95 (-0.86%) | 7,295 |
| 24 Oct 2016 | INR | 343.95 | 347 | 338.4 | 341.55 | 341.55 | +3.85 (+1.14%) | 12,201 |
| 21 Oct 2016 | INR | 345.3 | 345.3 | 335.5 | 337.7 | 337.7 | -4.85 (-1.42%) | 15,871 |
| 20 Oct 2016 | INR | 348 | 350.8 | 341.5 | 342.55 | 342.55 | -4.75 (-1.37%) | 11,949 |
| 19 Oct 2016 | INR | 351.4 | 354 | 345.1 | 347.3 | 347.3 | +2.05 (+0.59%) | 39,391 |
| 18 Oct 2016 | INR | 335.5 | 352.2 | 328.65 | 345.25 | 345.25 | +14.05 (+4.24%) | 73,846 |
| 17 Oct 2016 | INR | 338.8 | 338.8 | 330 | 331.2 | 331.2 | -6.05 (-1.79%) | 17,433 |
| 14 Oct 2016 | INR | 333 | 338.85 | 324.6 | 337.25 | 337.25 | +16.6 (+5.18%) | 20,208 |
| 13 Oct 2016 | INR | 336 | 336 | 318.5 | 320.65 | 320.65 | -15.4 (-4.58%) | 28,530 |
| 10 Oct 2016 | INR | 339.8 | 342 | 333.6 | 336.05 | 336.05 | -0.3 (-0.09%) | 18,611 |
| 7 Oct 2016 | INR | 334.55 | 338.85 | 333 | 336.35 | 336.35 | +3.05 (+0.92%) | 9,621 |
