| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2016 | INR | 270 | 277.5 | 265 | 275.55 | 55.11 | +3.5 (+1.29%) | 3,915 |
| 21 Nov 2016 | INR | 296.9 | 299.95 | 271.9 | 272.05 | 54.41 | -30.05 (-9.95%) | 4,099 |
| 18 Nov 2016 | INR | 315 | 320 | 299.6 | 302.1 | 60.42 | -9.65 (-3.10%) | 2,046 |
| 17 Nov 2016 | INR | 324 | 327.6 | 311 | 311.75 | 62.35 | -13.05 (-4.02%) | 1,500 |
| 16 Nov 2016 | INR | 335.25 | 340 | 307 | 324.8 | 64.96 | -4.55 (-1.38%) | 18,726 |
| 15 Nov 2016 | INR | 385 | 385 | 324.05 | 329.35 | 65.87 | -30.7 (-8.53%) | 13,497 |
| 11 Nov 2016 | INR | 352.85 | 381.1 | 340 | 360.05 | 72.01 | +7.3 (+2.07%) | 27,986 |
| 10 Nov 2016 | INR | 329.4 | 352.75 | 315.1 | 352.75 | 70.55 | +32.05 (+9.99%) | 1,302 |
| 9 Nov 2016 | INR | 300 | 322 | 296.1 | 320.7 | 64.14 | -8.3 (-2.52%) | 4,927 |
| 8 Nov 2016 | INR | 325.1 | 337.95 | 325.1 | 329 | 65.8 | +0.8 (+0.24%) | 554 |
| 7 Nov 2016 | INR | 330 | 334.45 | 323 | 328.2 | 65.64 | +1.25 (+0.38%) | 621 |
| 4 Nov 2016 | INR | 337.95 | 337.95 | 315 | 326.95 | 65.39 | -10.25 (-3.04%) | 8,726 |
| 3 Nov 2016 | INR | 339.85 | 339.9 | 335.5 | 337.2 | 67.44 | +3 (+0.90%) | 5,377 |
| 2 Nov 2016 | INR | 339.15 | 341.55 | 332 | 334.2 | 66.84 | -15.05 (-4.31%) | 1,172 |
| 1 Nov 2016 | INR | 353.1 | 362.95 | 345.2 | 349.25 | 69.85 | +2.65 (+0.76%) | 2,260 |
| 28 Oct 2016 | INR | 334 | 347 | 331.55 | 346.6 | 69.32 | +8.25 (+2.44%) | 1,267 |
| 27 Oct 2016 | INR | 342.8 | 342.95 | 333.2 | 338.35 | 67.67 | -9.15 (-2.63%) | 1,383 |
| 26 Oct 2016 | INR | 348.95 | 354 | 344.1 | 347.5 | 69.5 | -3 (-0.86%) | 1,277 |
| 25 Oct 2016 | INR | 352 | 356.5 | 342 | 350.5 | 70.1 | -2.1 (-0.60%) | 1,535 |
| 24 Oct 2016 | INR | 355 | 359.8 | 342 | 352.6 | 70.52 | +4.65 (+1.34%) | 2,309 |
| 21 Oct 2016 | INR | 343.6 | 355 | 335 | 347.95 | 69.59 | +6.3 (+1.84%) | 4,135 |
| 20 Oct 2016 | INR | 349.9 | 352.7 | 339.05 | 341.65 | 68.33 | -4.95 (-1.43%) | 5,978 |
| 19 Oct 2016 | INR | 351.5 | 355.65 | 345 | 346.6 | 69.32 | -3.85 (-1.10%) | 2,714 |
| 18 Oct 2016 | INR | 356.6 | 364.4 | 347 | 350.45 | 70.09 | -3.65 (-1.03%) | 4,150 |
| 17 Oct 2016 | INR | 374 | 374.9 | 352 | 354.1 | 70.82 | -12.7 (-3.46%) | 4,485 |
| 14 Oct 2016 | INR | 373.3 | 380 | 362.45 | 366.8 | 73.36 | -0.65 (-0.18%) | 6,700 |
| 13 Oct 2016 | INR | 367.7 | 375.95 | 355.55 | 367.45 | 73.49 | -2.5 (-0.68%) | 15,493 |
| 10 Oct 2016 | INR | 388 | 397.45 | 367.25 | 369.95 | 73.99 | -16.6 (-4.29%) | 8,631 |
| 7 Oct 2016 | INR | 396.6 | 404.15 | 380.65 | 386.55 | 77.31 | +1.6 (+0.42%) | 8,402 |
| 6 Oct 2016 | INR | 379 | 407 | 371 | 384.95 | 76.99 | +12.8 (+3.44%) | 40,833 |
