| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 324.6 | 341.4 | 323.9 | 334.8 | 334.8 | +12.95 (+4.02%) | 20,952 |
| 22 Nov 2016 | INR | 320 | 325.4 | 318 | 321.85 | 321.85 | +3.4 (+1.07%) | 5,424 |
| 21 Nov 2016 | INR | 328.65 | 329 | 315.05 | 318.45 | 318.45 | -9.45 (-2.88%) | 18,731 |
| 18 Nov 2016 | INR | 326.6 | 332.85 | 326.2 | 327.9 | 327.9 | +2.6 (+0.80%) | 9,873 |
| 17 Nov 2016 | INR | 332.55 | 339.95 | 322.85 | 325.3 | 325.3 | -5.75 (-1.74%) | 21,014 |
| 16 Nov 2016 | INR | 336.95 | 339.95 | 321 | 331.05 | 331.05 | +0.9 (+0.27%) | 28,111 |
| 15 Nov 2016 | INR | 353.4 | 356.05 | 325 | 330.15 | 330.15 | -24.6 (-6.93%) | 13,817 |
| 11 Nov 2016 | INR | 365 | 367.05 | 353.1 | 354.75 | 354.75 | -15.3 (-4.13%) | 9,589 |
| 10 Nov 2016 | INR | 363.85 | 371.65 | 363.25 | 370.05 | 370.05 | +16.6 (+4.70%) | 15,742 |
| 9 Nov 2016 | INR | 349 | 363.15 | 327 | 353.45 | 353.45 | -14.55 (-3.95%) | 36,081 |
| 8 Nov 2016 | INR | 370.85 | 372 | 362.65 | 368 | 368 | -0.4 (-0.11%) | 6,028 |
| 7 Nov 2016 | INR | 369.75 | 374 | 367.5 | 368.4 | 368.4 | +9.35 (+2.60%) | 11,117 |
| 4 Nov 2016 | INR | 367 | 371 | 355 | 359.05 | 359.05 | -9.2 (-2.50%) | 24,595 |
| 3 Nov 2016 | INR | 375 | 379 | 366 | 368.25 | 368.25 | -6.7 (-1.79%) | 5,213 |
| 2 Nov 2016 | INR | 381.55 | 382.6 | 371.25 | 374.95 | 374.95 | -6 (-1.58%) | 15,090 |
| 1 Nov 2016 | INR | 374 | 385 | 374 | 380.95 | 380.95 | +5.6 (+1.49%) | 30,040 |
| 28 Oct 2016 | INR | 373 | 379.8 | 373 | 375.35 | 375.35 | +2.3 (+0.62%) | 6,498 |
| 27 Oct 2016 | INR | 374.35 | 377.85 | 371 | 373.05 | 373.05 | -0.25 (-0.07%) | 9,608 |
| 26 Oct 2016 | INR | 380 | 384 | 372.05 | 373.3 | 373.3 | -5.8 (-1.53%) | 10,976 |
| 25 Oct 2016 | INR | 375 | 382.5 | 365 | 379.1 | 379.1 | +6.2 (+1.66%) | 37,784 |
| 24 Oct 2016 | INR | 369.15 | 379 | 369.15 | 372.9 | 372.9 | +8.3 (+2.28%) | 38,634 |
| 21 Oct 2016 | INR | 367.6 | 373 | 364 | 364.6 | 364.6 | -5.05 (-1.37%) | 20,201 |
| 20 Oct 2016 | INR | 370.05 | 373.45 | 368 | 369.65 | 369.65 | +2.5 (+0.68%) | 6,075 |
| 19 Oct 2016 | INR | 366 | 372.5 | 365 | 367.15 | 367.15 | +1 (+0.27%) | 12,328 |
| 18 Oct 2016 | INR | 373 | 377 | 364 | 366.15 | 366.15 | -1.95 (-0.53%) | 19,916 |
| 17 Oct 2016 | INR | 374 | 380.15 | 366 | 368.1 | 368.1 | -5.4 (-1.45%) | 26,758 |
| 14 Oct 2016 | INR | 378.55 | 382.9 | 371.8 | 373.5 | 373.5 | -5.2 (-1.37%) | 16,993 |
| 13 Oct 2016 | INR | 377.6 | 392.45 | 371.7 | 378.7 | 378.7 | +1.05 (+0.28%) | 73,338 |
| 10 Oct 2016 | INR | 364.8 | 384 | 361.45 | 377.65 | 377.65 | +12.8 (+3.51%) | 109,351 |
| 7 Oct 2016 | INR | 349.5 | 367.55 | 347 | 364.85 | 364.85 | +16 (+4.59%) | 80,941 |
