| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 530.05 | 533 | 525 | 526.8 | 526.8 | -3.8 (-0.72%) | 3,559 |
| 22 Nov 2016 | INR | 527.05 | 537 | 525.65 | 530.6 | 530.6 | +4.45 (+0.85%) | 2,028 |
| 21 Nov 2016 | INR | 552.75 | 552.75 | 515 | 526.15 | 526.15 | -30.6 (-5.50%) | 1,996 |
| 18 Nov 2016 | INR | 537.65 | 565.6 | 535.5 | 556.75 | 556.75 | +12.2 (+2.24%) | 5,319 |
| 17 Nov 2016 | INR | 546 | 548.1 | 540.05 | 544.55 | 544.55 | -7.35 (-1.33%) | 2,734 |
| 16 Nov 2016 | INR | 539.25 | 569.8 | 528 | 551.9 | 551.9 | +15.8 (+2.95%) | 2,381 |
| 15 Nov 2016 | INR | 546.55 | 550.45 | 520.05 | 536.1 | 536.1 | -21.65 (-3.88%) | 5,024 |
| 11 Nov 2016 | INR | 572.7 | 585.65 | 555.05 | 557.75 | 557.75 | -10.7 (-1.88%) | 5,065 |
| 10 Nov 2016 | INR | 562.95 | 601.95 | 562.95 | 568.45 | 568.45 | +2.85 (+0.50%) | 4,630 |
| 9 Nov 2016 | INR | 545 | 573.8 | 520.2 | 565.6 | 565.6 | +9.75 (+1.75%) | 66,119 |
| 8 Nov 2016 | INR | 564.9 | 565 | 552 | 555.85 | 555.85 | -3.55 (-0.63%) | 3,901 |
| 7 Nov 2016 | INR | 564 | 569.75 | 555.1 | 559.4 | 559.4 | +5.75 (+1.04%) | 1,803 |
| 4 Nov 2016 | INR | 575 | 575 | 551.05 | 553.65 | 553.65 | -18.75 (-3.28%) | 2,071 |
| 3 Nov 2016 | INR | 575.25 | 582.45 | 571.05 | 572.4 | 572.4 | -6.45 (-1.11%) | 4,036 |
| 2 Nov 2016 | INR | 575 | 588.8 | 572.4 | 578.85 | 578.85 | -0.3 (-0.05%) | 337,124 |
| 1 Nov 2016 | INR | 585.3 | 592.15 | 570.2 | 579.15 | 579.15 | +0.1 (+0.02%) | 2,583 |
| 28 Oct 2016 | INR | 579.95 | 590.6 | 576 | 579.05 | 579.05 | +5.95 (+1.04%) | 2,584 |
| 27 Oct 2016 | INR | 585.05 | 585.05 | 570 | 573.1 | 573.1 | -14.95 (-2.54%) | 6,051 |
| 26 Oct 2016 | INR | 588.3 | 596 | 583.1 | 588.05 | 588.05 | -5.25 (-0.88%) | 2,290 |
| 25 Oct 2016 | INR | 590 | 602 | 588 | 593.3 | 593.3 | -6.95 (-1.16%) | 4,851 |
| 24 Oct 2016 | INR | 620 | 625 | 595.2 | 600.25 | 600.25 | -15.3 (-2.49%) | 7,421 |
| 21 Oct 2016 | INR | 607.5 | 640.9 | 601 | 615.55 | 615.55 | +14.6 (+2.43%) | 39,676 |
| 20 Oct 2016 | INR | 594.65 | 613 | 594.65 | 600.95 | 600.95 | +11.05 (+1.87%) | 15,305 |
| 19 Oct 2016 | INR | 587 | 591.95 | 578.55 | 589.9 | 589.9 | +5.4 (+0.92%) | 4,050 |
| 18 Oct 2016 | INR | 578.6 | 593.45 | 578.6 | 584.5 | 584.5 | +9.45 (+1.64%) | 4,511 |
| 17 Oct 2016 | INR | 567.9 | 597.45 | 567.6 | 575.05 | 575.05 | +8.05 (+1.42%) | 9,434 |
| 14 Oct 2016 | INR | 577.05 | 577.05 | 565.6 | 567 | 567 | +0.3 (+0.05%) | 1,399 |
| 13 Oct 2016 | INR | 580.3 | 582.45 | 564.5 | 566.7 | 566.7 | -15.35 (-2.64%) | 3,170 |
| 10 Oct 2016 | INR | 581.75 | 584.9 | 572.05 | 582.05 | 582.05 | +1.8 (+0.31%) | 4,977 |
| 7 Oct 2016 | INR | 567 | 582 | 567 | 580.25 | 580.25 | +15.05 (+2.66%) | 6,470 |
