| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 508 | 511.35 | 508 | 509.9 | 509.9 | -2.9 (-0.57%) | 508 |
| 22 Nov 2016 | INR | 518.55 | 525 | 506.8 | 512.8 | 512.8 | -5.25 (-1.01%) | 5,617 |
| 21 Nov 2016 | INR | 511.1 | 522 | 511.1 | 518.05 | 518.05 | +5 (+0.97%) | 13,078 |
| 18 Nov 2016 | INR | 495.25 | 514.65 | 495 | 513.05 | 513.05 | +18.35 (+3.71%) | 6,572 |
| 17 Nov 2016 | INR | 495.5 | 500 | 492 | 494.7 | 494.7 | -4.85 (-0.97%) | 2,167 |
| 16 Nov 2016 | INR | 503.5 | 503.5 | 497.15 | 499.55 | 499.55 | +1.15 (+0.23%) | 107,521 |
| 15 Nov 2016 | INR | 504.15 | 504.15 | 495.05 | 498.4 | 498.4 | -1.85 (-0.37%) | 9,383 |
| 11 Nov 2016 | INR | 503.95 | 513.95 | 495.55 | 500.25 | 500.25 | -5.4 (-1.07%) | 11,431 |
| 10 Nov 2016 | INR | 515.7 | 519.2 | 504 | 505.65 | 505.65 | -10.2 (-1.98%) | 8,556 |
| 9 Nov 2016 | INR | 500 | 518 | 455.25 | 515.85 | 515.85 | +0.55 (+0.11%) | 25,334 |
| 8 Nov 2016 | INR | 511 | 519 | 502 | 515.3 | 515.3 | +4.45 (+0.87%) | 11,524 |
| 7 Nov 2016 | INR | 425 | 515.15 | 425 | 510.85 | 510.85 | -0.4 (-0.08%) | 37,195 |
| 4 Nov 2016 | INR | 515 | 516 | 476.5 | 511.25 | 511.25 | +5.8 (+1.15%) | 91,054 |
| 3 Nov 2016 | INR | 525 | 525 | 503.65 | 505.45 | 505.45 | -15.85 (-3.04%) | 11,635 |
| 2 Nov 2016 | INR | 512.35 | 523.9 | 509.2 | 521.3 | 521.3 | +4.45 (+0.86%) | 197,238 |
| 1 Nov 2016 | INR | 515 | 519.5 | 511.7 | 516.85 | 516.85 | +5.55 (+1.09%) | 104,339 |
| 28 Oct 2016 | INR | 507.4 | 514.45 | 507.4 | 511.3 | 511.3 | +4.95 (+0.98%) | 2,972 |
| 27 Oct 2016 | INR | 511 | 512 | 504.15 | 506.35 | 506.35 | -1.9 (-0.37%) | 4,079 |
| 26 Oct 2016 | INR | 508.75 | 512 | 502 | 508.25 | 508.25 | -0.5 (-0.10%) | 5,839 |
| 25 Oct 2016 | INR | 510.8 | 513.2 | 506.45 | 508.75 | 508.75 | -1.55 (-0.30%) | 5,250 |
| 24 Oct 2016 | INR | 518.35 | 518.4 | 509 | 510.3 | 510.3 | -6.3 (-1.22%) | 4,650 |
| 21 Oct 2016 | INR | 518 | 523 | 510 | 516.6 | 516.6 | -4.6 (-0.88%) | 6,350 |
| 20 Oct 2016 | INR | 519.5 | 524.75 | 518 | 521.2 | 521.2 | +4.4 (+0.85%) | 4,140 |
| 19 Oct 2016 | INR | 526.8 | 526.8 | 514 | 516.8 | 516.8 | -29.6 (-5.42%) | 7,833 |
| 18 Oct 2016 | INR | 547 | 549.3 | 543.05 | 546.4 | 546.4 | +2.05 (+0.38%) | 12,049 |
| 17 Oct 2016 | INR | 549.2 | 554.95 | 544.1 | 544.35 | 544.35 | -3.9 (-0.71%) | 9,428 |
| 14 Oct 2016 | INR | 542.3 | 553 | 540.2 | 548.25 | 548.25 | +4.15 (+0.76%) | 14,294 |
| 13 Oct 2016 | INR | 544.5 | 559.5 | 538.5 | 544.1 | 544.1 | -0.4 (-0.07%) | 17,569 |
| 10 Oct 2016 | INR | 548.3 | 549.55 | 544 | 544.5 | 544.5 | -3.15 (-0.58%) | 9,274 |
| 7 Oct 2016 | INR | 553 | 553 | 545.3 | 547.65 | 547.65 | +0.75 (+0.14%) | 5,146 |
