| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 800 | 806.5 | 776.5 | 802.45 | 802.45 | +4.1 (+0.51%) | 6,856 |
| 22 Nov 2016 | INR | 765 | 800 | 765 | 798.35 | 798.35 | +35.7 (+4.68%) | 10,076 |
| 21 Nov 2016 | INR | 780 | 786.1 | 746.2 | 762.65 | 762.65 | -7.95 (-1.03%) | 14,110 |
| 18 Nov 2016 | INR | 809.35 | 812.8 | 746.6 | 770.6 | 770.6 | -35.25 (-4.37%) | 12,243 |
| 17 Nov 2016 | INR | 790 | 809.5 | 789.75 | 805.85 | 805.85 | +11.1 (+1.40%) | 14,191 |
| 16 Nov 2016 | INR | 836.1 | 850 | 784 | 794.75 | 794.75 | -31.95 (-3.86%) | 96,641 |
| 15 Nov 2016 | INR | 835 | 842 | 791.5 | 826.7 | 826.7 | -15.45 (-1.83%) | 12,571 |
| 11 Nov 2016 | INR | 865.85 | 868.6 | 825.4 | 842.15 | 842.15 | -29.55 (-3.39%) | 8,033 |
| 10 Nov 2016 | INR | 864.1 | 890.05 | 863.05 | 871.7 | 871.7 | +14.95 (+1.74%) | 11,924 |
| 9 Nov 2016 | INR | 839.9 | 864.4 | 734.05 | 856.75 | 856.75 | -1.4 (-0.16%) | 29,109 |
| 8 Nov 2016 | INR | 855 | 866 | 854.3 | 858.15 | 858.15 | +8.6 (+1.01%) | 3,173 |
| 7 Nov 2016 | INR | 850 | 870 | 843 | 849.55 | 849.55 | +10.55 (+1.26%) | 6,490 |
| 4 Nov 2016 | INR | 900 | 908.75 | 833 | 839 | 839 | -62.65 (-6.95%) | 12,084 |
| 3 Nov 2016 | INR | 884.65 | 921.85 | 879.35 | 901.65 | 901.65 | +22.3 (+2.54%) | 22,160 |
| 2 Nov 2016 | INR | 900 | 900 | 875.15 | 879.35 | 879.35 | -29.5 (-3.25%) | 9,659 |
| 1 Nov 2016 | INR | 870.25 | 915 | 854.15 | 908.85 | 908.85 | +45.65 (+5.29%) | 21,894 |
| 28 Oct 2016 | INR | 850 | 866 | 839.2 | 863.2 | 863.2 | +17.95 (+2.12%) | 36,497 |
| 27 Oct 2016 | INR | 864.95 | 883.75 | 836.2 | 845.25 | 845.25 | -21.7 (-2.50%) | 29,618 |
| 26 Oct 2016 | INR | 875 | 892.55 | 851.05 | 866.95 | 866.95 | +38.25 (+4.62%) | 61,770 |
| 25 Oct 2016 | INR | 830 | 834 | 823.75 | 828.7 | 828.7 | +2.15 (+0.26%) | 3,809 |
| 24 Oct 2016 | INR | 820 | 829.9 | 809.85 | 826.55 | 826.55 | +16.7 (+2.06%) | 10,680 |
| 21 Oct 2016 | INR | 794.15 | 818 | 792.85 | 809.85 | 809.85 | +20.85 (+2.64%) | 9,032 |
| 20 Oct 2016 | INR | 795 | 803 | 783.15 | 789 | 789 | +0.55 (+0.07%) | 8,326 |
| 19 Oct 2016 | INR | 800 | 802 | 783.3 | 788.45 | 788.45 | -5.25 (-0.66%) | 3,299 |
| 18 Oct 2016 | INR | 800 | 801.45 | 781.6 | 793.7 | 793.7 | -1.5 (-0.19%) | 4,996 |
| 17 Oct 2016 | INR | 815 | 815 | 789.05 | 795.2 | 795.2 | -15.25 (-1.88%) | 3,836 |
| 14 Oct 2016 | INR | 815 | 819.25 | 808 | 810.45 | 810.45 | -3.7 (-0.45%) | 703 |
| 13 Oct 2016 | INR | 829 | 833.1 | 803.2 | 814.15 | 814.15 | -14 (-1.69%) | 8,788 |
| 10 Oct 2016 | INR | 818 | 833 | 818 | 828.15 | 828.15 | +7.2 (+0.88%) | 3,364 |
| 7 Oct 2016 | INR | 824.3 | 832.6 | 816.95 | 820.95 | 820.95 | -2.15 (-0.26%) | 734 |
