| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 411.3 | 443 | 408.85 | 435.95 | 435.95 | +24.05 (+5.84%) | 1,983 |
| 22 Nov 2016 | INR | 406 | 418.95 | 397.25 | 411.9 | 411.9 | +6 (+1.48%) | 1,665 |
| 21 Nov 2016 | INR | 404.1 | 413.5 | 401.05 | 405.9 | 405.9 | -1.05 (-0.26%) | 2,496 |
| 18 Nov 2016 | INR | 416.35 | 416.35 | 400.1 | 406.95 | 406.95 | -1.55 (-0.38%) | 1,285 |
| 17 Nov 2016 | INR | 424.5 | 424.5 | 406 | 408.5 | 408.5 | -14.6 (-3.45%) | 2,616 |
| 16 Nov 2016 | INR | 424.15 | 428 | 419.15 | 423.1 | 423.1 | +5.25 (+1.26%) | 2,372 |
| 15 Nov 2016 | INR | 445 | 445 | 411 | 417.85 | 417.85 | -33.7 (-7.46%) | 3,640 |
| 11 Nov 2016 | INR | 486.05 | 492 | 449 | 451.55 | 451.55 | -37.4 (-7.65%) | 5,296 |
| 10 Nov 2016 | INR | 484 | 503.75 | 484 | 488.95 | 488.95 | +9.5 (+1.98%) | 3,909 |
| 9 Nov 2016 | INR | 411 | 485 | 411 | 479.45 | 479.45 | -20.65 (-4.13%) | 7,224 |
| 8 Nov 2016 | INR | 510.1 | 518 | 495.1 | 500.1 | 500.1 | -4.35 (-0.86%) | 2,485 |
| 7 Nov 2016 | INR | 500 | 514.2 | 493 | 504.45 | 504.45 | +14 (+2.85%) | 7,290 |
| 4 Nov 2016 | INR | 515 | 515 | 487.3 | 490.45 | 490.45 | -23.8 (-4.63%) | 3,924 |
| 3 Nov 2016 | INR | 520 | 524 | 512.5 | 514.25 | 514.25 | -1.35 (-0.26%) | 1,907 |
| 2 Nov 2016 | INR | 517.6 | 524 | 512 | 515.6 | 515.6 | -2.3 (-0.44%) | 1,660 |
| 1 Nov 2016 | INR | 528 | 528 | 515.05 | 517.9 | 517.9 | -0.6 (-0.12%) | 1,757 |
| 28 Oct 2016 | INR | 529.5 | 529.5 | 515.25 | 518.5 | 518.5 | -4.7 (-0.90%) | 3,349 |
| 27 Oct 2016 | INR | 531 | 541.2 | 520.25 | 523.2 | 523.2 | -7.45 (-1.40%) | 6,562 |
| 26 Oct 2016 | INR | 538.4 | 538.4 | 521.2 | 530.65 | 530.65 | -5.05 (-0.94%) | 4,717 |
| 25 Oct 2016 | INR | 534.75 | 543.55 | 531.35 | 535.7 | 535.7 | +2.7 (+0.51%) | 4,494 |
| 24 Oct 2016 | INR | 535.5 | 541.25 | 530 | 533 | 533 | -5.9 (-1.09%) | 5,086 |
| 21 Oct 2016 | INR | 550 | 550 | 536.6 | 538.9 | 538.9 | -7.25 (-1.33%) | 2,266 |
| 20 Oct 2016 | INR | 549.4 | 555.6 | 541.85 | 546.15 | 546.15 | -0.45 (-0.08%) | 2,755 |
| 19 Oct 2016 | INR | 547 | 559 | 538.95 | 546.6 | 546.6 | +3.15 (+0.58%) | 17,456 |
| 18 Oct 2016 | INR | 535 | 551.85 | 525.3 | 543.45 | 543.45 | +16.8 (+3.19%) | 7,959 |
| 17 Oct 2016 | INR | 522.1 | 536.25 | 522.1 | 526.65 | 526.65 | +1.45 (+0.28%) | 6,000 |
| 14 Oct 2016 | INR | 535 | 536.8 | 523.05 | 525.2 | 525.2 | -3.45 (-0.65%) | 1,433 |
| 13 Oct 2016 | INR | 535.35 | 540 | 524 | 528.65 | 528.65 | -9.35 (-1.74%) | 4,714 |
| 10 Oct 2016 | INR | 535.85 | 556.9 | 535.1 | 538 | 538 | +3.65 (+0.68%) | 12,401 |
| 7 Oct 2016 | INR | 540.05 | 547 | 531.2 | 534.35 | 534.35 | -3.15 (-0.59%) | 5,853 |
