| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 493 | 504 | 488.8 | 500.7 | 250.35 | -1.75 (-0.35%) | 3,722 |
| 22 Nov 2016 | INR | 485.15 | 505 | 455 | 502.45 | 251.225 | +14.55 (+2.98%) | 10,940 |
| 21 Nov 2016 | INR | 502 | 502 | 484.35 | 487.9 | 243.95 | -10.95 (-2.20%) | 3,514 |
| 18 Nov 2016 | INR | 505.1 | 505.1 | 488 | 498.85 | 249.425 | +1.65 (+0.33%) | 5,369 |
| 17 Nov 2016 | INR | 501 | 529.4 | 490 | 497.2 | 248.6 | +4.45 (+0.90%) | 16,522 |
| 16 Nov 2016 | INR | 496 | 509 | 487 | 492.75 | 246.375 | +5 (+1.03%) | 9,364 |
| 15 Nov 2016 | INR | 500 | 524.7 | 432 | 487.75 | 243.875 | -11.5 (-2.30%) | 5,837 |
| 11 Nov 2016 | INR | 510 | 513.3 | 497 | 499.25 | 249.625 | -13.55 (-2.64%) | 10,606 |
| 10 Nov 2016 | INR | 510.75 | 521.45 | 510.4 | 512.8 | 256.4 | +3.3 (+0.65%) | 4,356 |
| 9 Nov 2016 | INR | 411 | 511.8 | 411 | 509.5 | 254.75 | -3 (-0.59%) | 12,725 |
| 8 Nov 2016 | INR | 515 | 516.75 | 508 | 512.5 | 256.25 | +2.25 (+0.44%) | 9,623 |
| 7 Nov 2016 | INR | 521.9 | 522.9 | 503.4 | 510.25 | 255.125 | -5.45 (-1.06%) | 7,381 |
| 4 Nov 2016 | INR | 520 | 525 | 500 | 515.7 | 257.85 | +3.8 (+0.74%) | 12,698 |
| 3 Nov 2016 | INR | 533 | 533 | 504.7 | 511.9 | 255.95 | -14.85 (-2.82%) | 6,710 |
| 2 Nov 2016 | INR | 535 | 536.8 | 525 | 526.75 | 263.375 | -13.2 (-2.44%) | 6,781 |
| 1 Nov 2016 | INR | 535 | 550.6 | 525 | 539.95 | 269.975 | +4.55 (+0.85%) | 20,566 |
| 30 Oct 2016 | INR | 573 | 573 | 518.65 | 535.4 | 267.7 | -54.25 (-9.20%) | 1,001 |
| 28 Oct 2016 | INR | 615.05 | 618.3 | 569.05 | 589.65 | 294.825 | -20.6 (-3.38%) | 13,744 |
| 27 Oct 2016 | INR | 603 | 618.6 | 603 | 610.25 | 305.125 | +0.2 (+0.03%) | 4,119 |
| 26 Oct 2016 | INR | 605.8 | 619 | 603 | 610.05 | 305.025 | +2.95 (+0.49%) | 7,392 |
| 25 Oct 2016 | INR | 608.4 | 615 | 602.05 | 607.1 | 303.55 | -2.7 (-0.44%) | 3,955 |
| 24 Oct 2016 | INR | 607 | 625 | 598.15 | 609.8 | 304.9 | +6.5 (+1.08%) | 7,525 |
| 21 Oct 2016 | INR | 610 | 619.8 | 601.2 | 603.3 | 301.65 | -2.8 (-0.46%) | 4,228 |
| 20 Oct 2016 | INR | 605 | 627.45 | 604 | 606.1 | 303.05 | +5.1 (+0.85%) | 21,710 |
| 19 Oct 2016 | INR | 577.9 | 606.75 | 572 | 601 | 300.5 | +25.45 (+4.42%) | 16,638 |
| 18 Oct 2016 | INR | 554.3 | 622.65 | 554.3 | 575.55 | 287.775 | +22.1 (+3.99%) | 27,826 |
| 17 Oct 2016 | INR | 550 | 555 | 533.05 | 553.45 | 276.725 | +8.45 (+1.55%) | 2,956 |
| 14 Oct 2016 | INR | 543 | 550 | 540 | 545 | 272.5 | +2.8 (+0.52%) | 1,461 |
| 13 Oct 2016 | INR | 555 | 555 | 538.5 | 542.2 | 271.1 | -10.8 (-1.95%) | 2,811 |
| 10 Oct 2016 | INR | 560 | 567.55 | 548.5 | 553 | 276.5 | -7.2 (-1.29%) | 2,267 |
