| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 835 | 850 | 830.05 | 844.1 | 562.7333 | +15.55 (+1.88%) | 10,198 |
| 22 Nov 2016 | INR | 820 | 834 | 818 | 828.55 | 552.3667 | +19 (+2.35%) | 9,481 |
| 21 Nov 2016 | INR | 853 | 857 | 805 | 809.55 | 539.7 | -28.7 (-3.42%) | 22,214 |
| 18 Nov 2016 | INR | 817 | 845.5 | 813.5 | 838.25 | 558.8333 | +24.6 (+3.02%) | 13,128 |
| 17 Nov 2016 | INR | 824 | 824 | 809.5 | 813.65 | 542.4333 | -2.9 (-0.36%) | 11,638 |
| 16 Nov 2016 | INR | 824.8 | 831.45 | 810.5 | 816.55 | 544.3667 | +0.85 (+0.10%) | 15,832 |
| 15 Nov 2016 | INR | 844 | 846.6 | 810 | 815.7 | 543.8 | -13.35 (-1.61%) | 29,683 |
| 11 Nov 2016 | INR | 859 | 887.95 | 818 | 829.05 | 552.7 | +41.15 (+5.22%) | 65,140 |
| 10 Nov 2016 | INR | 785 | 796.05 | 774.2 | 787.9 | 525.2667 | +18.55 (+2.41%) | 10,885 |
| 9 Nov 2016 | INR | 691 | 773 | 685 | 769.35 | 512.9 | -2.35 (-0.30%) | 9,449 |
| 8 Nov 2016 | INR | 775 | 785 | 768.1 | 771.7 | 514.4667 | +2.05 (+0.27%) | 2,977 |
| 7 Nov 2016 | INR | 775 | 780 | 767 | 769.65 | 513.1 | +7.55 (+0.99%) | 2,657 |
| 4 Nov 2016 | INR | 775.55 | 779.75 | 750 | 762.1 | 508.0667 | -5.75 (-0.75%) | 5,615 |
| 3 Nov 2016 | INR | 790 | 798.4 | 761.6 | 767.85 | 511.9 | -19 (-2.41%) | 6,480 |
| 2 Nov 2016 | INR | 786.9 | 796.4 | 780.1 | 786.85 | 524.5667 | -1.75 (-0.22%) | 10,131 |
| 1 Nov 2016 | INR | 776.25 | 804 | 776.25 | 788.6 | 525.7333 | +15.65 (+2.02%) | 8,920 |
| 28 Oct 2016 | INR | 782.5 | 784.8 | 771.25 | 772.95 | 515.3 | -1.1 (-0.14%) | 8,286 |
| 27 Oct 2016 | INR | 765 | 793 | 747.1 | 774.05 | 516.0333 | +52.4 (+7.26%) | 65,080 |
| 26 Oct 2016 | INR | 708 | 731.1 | 708 | 721.65 | 481.1 | +8.05 (+1.13%) | 12,232 |
| 25 Oct 2016 | INR | 714 | 719 | 702 | 713.6 | 475.7333 | +5.7 (+0.81%) | 1,907 |
| 24 Oct 2016 | INR | 696 | 712.5 | 696 | 707.9 | 471.9333 | +12.2 (+1.75%) | 3,627 |
| 21 Oct 2016 | INR | 692.7 | 699 | 688.95 | 695.7 | 463.8 | +2.8 (+0.40%) | 1,815 |
| 20 Oct 2016 | INR | 704.3 | 705.65 | 691.3 | 692.9 | 461.9333 | -6.4 (-0.92%) | 2,899 |
| 19 Oct 2016 | INR | 697 | 703.75 | 687.5 | 699.3 | 466.2 | +10 (+1.45%) | 3,704 |
| 18 Oct 2016 | INR | 693 | 698.7 | 686 | 689.3 | 459.5333 | +1.9 (+0.28%) | 2,000 |
| 17 Oct 2016 | INR | 685 | 692.55 | 682.7 | 687.4 | 458.2667 | +10.6 (+1.57%) | 3,639 |
| 14 Oct 2016 | INR | 679.05 | 690 | 667.05 | 676.8 | 451.2 | -3.8 (-0.56%) | 1,424 |
| 13 Oct 2016 | INR | 696 | 698.4 | 676 | 680.6 | 453.7333 | -13.9 (-2.00%) | 2,336 |
| 10 Oct 2016 | INR | 707.7 | 715 | 690.05 | 694.5 | 463 | -0.75 (-0.11%) | 2,818 |
| 7 Oct 2016 | INR | 693 | 699.95 | 686.2 | 695.25 | 463.5 | -2.45 (-0.35%) | 2,446 |
