| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 375 | 380 | 372 | 374.3 | 374.3 | -0.45 (-0.12%) | 1,122 |
| 22 Nov 2016 | INR | 380 | 388 | 370.1 | 374.75 | 374.75 | -0.05 (-0.01%) | 1,273 |
| 21 Nov 2016 | INR | 381 | 383 | 370 | 374.8 | 374.8 | -5.8 (-1.52%) | 1,775 |
| 18 Nov 2016 | INR | 377.6 | 392 | 376 | 380.6 | 380.6 | +4.65 (+1.24%) | 2,075 |
| 17 Nov 2016 | INR | 385.2 | 394.5 | 373.95 | 375.95 | 375.95 | -7.75 (-2.02%) | 45,724 |
| 16 Nov 2016 | INR | 377.6 | 392.05 | 377.1 | 383.7 | 383.7 | +6.1 (+1.62%) | 3,195 |
| 15 Nov 2016 | INR | 418.1 | 418.1 | 373 | 377.6 | 377.6 | -42.05 (-10.02%) | 11,405 |
| 11 Nov 2016 | INR | 430 | 430 | 416.5 | 419.65 | 419.65 | -7.85 (-1.84%) | 3,028 |
| 10 Nov 2016 | INR | 418 | 435 | 418 | 427.5 | 427.5 | +11.5 (+2.76%) | 1,259 |
| 9 Nov 2016 | INR | 402.5 | 427 | 395 | 416 | 416 | -0.65 (-0.16%) | 7,181 |
| 8 Nov 2016 | INR | 418.25 | 418.9 | 413 | 416.65 | 416.65 | -2.95 (-0.70%) | 2,393 |
| 7 Nov 2016 | INR | 420 | 426.95 | 415.15 | 419.6 | 419.6 | +5.15 (+1.24%) | 3,386 |
| 4 Nov 2016 | INR | 415.4 | 422 | 414 | 414.45 | 414.45 | -2.75 (-0.66%) | 1,181 |
| 3 Nov 2016 | INR | 420.05 | 428.7 | 417 | 417.2 | 417.2 | -5.3 (-1.25%) | 4,288 |
| 2 Nov 2016 | INR | 427.2 | 429.95 | 421.3 | 422.5 | 422.5 | -6.45 (-1.50%) | 3,269 |
| 1 Nov 2016 | INR | 438 | 439.95 | 427.2 | 428.95 | 428.95 | -5.9 (-1.36%) | 8,131 |
| 28 Oct 2016 | INR | 433.85 | 436 | 430 | 434.85 | 434.85 | +2.8 (+0.65%) | 3,923 |
| 27 Oct 2016 | INR | 439 | 439 | 423 | 432.05 | 432.05 | -2.95 (-0.68%) | 4,482 |
| 26 Oct 2016 | INR | 439.65 | 441.5 | 432.1 | 435 | 435 | +1.05 (+0.24%) | 4,835 |
| 25 Oct 2016 | INR | 436 | 437.6 | 432.15 | 433.95 | 433.95 | -0.7 (-0.16%) | 598 |
| 24 Oct 2016 | INR | 439.7 | 440 | 431.2 | 434.65 | 434.65 | +2.75 (+0.64%) | 2,964 |
| 21 Oct 2016 | INR | 442 | 445.2 | 431.3 | 431.9 | 431.9 | -7.6 (-1.73%) | 1,929 |
| 20 Oct 2016 | INR | 442.85 | 445 | 437 | 439.5 | 439.5 | -1.15 (-0.26%) | 1,472 |
| 19 Oct 2016 | INR | 440 | 442.8 | 438.05 | 440.65 | 440.65 | +4.1 (+0.94%) | 1,094 |
| 18 Oct 2016 | INR | 441.25 | 441.5 | 432.9 | 436.55 | 436.55 | +2.3 (+0.53%) | 3,826 |
| 17 Oct 2016 | INR | 442 | 445 | 432.4 | 434.25 | 434.25 | -3.6 (-0.82%) | 2,337 |
| 14 Oct 2016 | INR | 445 | 445 | 437.1 | 437.85 | 437.85 | -2.35 (-0.53%) | 730 |
| 13 Oct 2016 | INR | 445 | 457 | 436.05 | 440.2 | 440.2 | -6.25 (-1.40%) | 5,464 |
| 10 Oct 2016 | INR | 439 | 462 | 438.5 | 446.45 | 446.45 | +12.6 (+2.90%) | 13,741 |
| 7 Oct 2016 | INR | 438.25 | 441.6 | 425 | 433.85 | 433.85 | -6.4 (-1.45%) | 4,344 |
