| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 307 | 315.5 | 306.1 | 312.1 | 124.84 | +5.25 (+1.71%) | 205,439 |
| 22 Nov 2016 | INR | 310 | 314.05 | 302 | 306.85 | 122.74 | +3.1 (+1.02%) | 1,198 |
| 21 Nov 2016 | INR | 310.4 | 310.4 | 301 | 303.75 | 121.5 | -9.75 (-3.11%) | 2,458 |
| 18 Nov 2016 | INR | 302.1 | 316 | 300.6 | 313.5 | 125.4 | +5.7 (+1.85%) | 753 |
| 17 Nov 2016 | INR | 315 | 323.5 | 296 | 307.8 | 123.12 | -6.8 (-2.16%) | 7,078 |
| 16 Nov 2016 | INR | 325.1 | 330 | 311.1 | 314.6 | 125.84 | -1.7 (-0.54%) | 5,625 |
| 15 Nov 2016 | INR | 338 | 338 | 311 | 316.3 | 126.52 | -15.95 (-4.80%) | 3,423 |
| 11 Nov 2016 | INR | 333 | 365 | 326 | 332.25 | 132.9 | +3.8 (+1.16%) | 778,405 |
| 10 Nov 2016 | INR | 337.6 | 343.05 | 326.1 | 328.45 | 131.38 | -4.3 (-1.29%) | 5,520 |
| 9 Nov 2016 | INR | 315 | 339.7 | 309.05 | 332.75 | 133.1 | -5.55 (-1.64%) | 4,897 |
| 8 Nov 2016 | INR | 334.15 | 342.4 | 333 | 338.3 | 135.32 | +6.8 (+2.05%) | 6,024 |
| 7 Nov 2016 | INR | 349.8 | 349.8 | 330.05 | 331.5 | 132.6 | -29.2 (-8.10%) | 12,382 |
| 4 Nov 2016 | INR | 365 | 370 | 350 | 360.7 | 144.28 | -4.65 (-1.27%) | 6,711 |
| 3 Nov 2016 | INR | 361.5 | 375 | 361.5 | 365.35 | 146.14 | +0.1 (+0.03%) | 4,200 |
| 2 Nov 2016 | INR | 371 | 371 | 362 | 365.25 | 146.1 | -1.8 (-0.49%) | 1,039 |
| 1 Nov 2016 | INR | 375.05 | 376 | 366 | 367.05 | 146.82 | -1.6 (-0.43%) | 2,681 |
| 28 Oct 2016 | INR | 363 | 373.1 | 360.1 | 368.65 | 147.46 | +6.15 (+1.70%) | 3,214 |
| 27 Oct 2016 | INR | 362.15 | 366.75 | 355 | 362.5 | 145 | -1.45 (-0.40%) | 3,389 |
| 26 Oct 2016 | INR | 369.95 | 369.95 | 361 | 363.95 | 145.58 | -3.15 (-0.86%) | 3,228 |
| 25 Oct 2016 | INR | 365.55 | 373.5 | 365 | 367.1 | 146.84 | -1.7 (-0.46%) | 3,662 |
| 24 Oct 2016 | INR | 379 | 379 | 366 | 368.8 | 147.52 | -11.85 (-3.11%) | 8,215 |
| 21 Oct 2016 | INR | 378.05 | 386.5 | 375.3 | 380.65 | 152.26 | +0.65 (+0.17%) | 1,670 |
| 20 Oct 2016 | INR | 383 | 385 | 378.1 | 380 | 152 | -1.05 (-0.28%) | 1,308 |
| 19 Oct 2016 | INR | 370 | 383.95 | 370 | 381.05 | 152.42 | +9.2 (+2.47%) | 4,099 |
| 18 Oct 2016 | INR | 366 | 373 | 365.15 | 371.85 | 148.74 | +8.75 (+2.41%) | 1,931 |
| 17 Oct 2016 | INR | 367.1 | 371 | 360.5 | 363.1 | 145.24 | -3.75 (-1.02%) | 3,790 |
| 14 Oct 2016 | INR | 365 | 370 | 365 | 366.85 | 146.74 | +4.6 (+1.27%) | 1,050 |
| 13 Oct 2016 | INR | 372 | 372 | 360.4 | 362.25 | 144.9 | -12.1 (-3.23%) | 8,530 |
| 10 Oct 2016 | INR | 379.7 | 381.65 | 370.45 | 374.35 | 149.74 | +0.15 (+0.04%) | 3,944 |
| 7 Oct 2016 | INR | 380.1 | 380.5 | 370.35 | 374.2 | 149.68 | -4.05 (-1.07%) | 6,929 |
