| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2016 | INR | 267 | 283.4 | 265.15 | 279.35 | 279.35 | +8.75 (+3.23%) | 12,147 |
| 21 Nov 2016 | INR | 293.05 | 299.85 | 268 | 270.6 | 270.6 | -22.1 (-7.55%) | 15,457 |
| 18 Nov 2016 | INR | 292.1 | 308.8 | 277 | 292.7 | 292.7 | -2.8 (-0.95%) | 16,443 |
| 17 Nov 2016 | INR | 325 | 326 | 286 | 295.5 | 295.5 | -24.75 (-7.73%) | 29,843 |
| 16 Nov 2016 | INR | 345 | 350 | 316.8 | 320.25 | 320.25 | -18.75 (-5.53%) | 20,934 |
| 15 Nov 2016 | INR | 362 | 362 | 314 | 339 | 339 | -28.8 (-7.83%) | 31,165 |
| 11 Nov 2016 | INR | 370 | 384.3 | 363.85 | 367.8 | 367.8 | -9.65 (-2.56%) | 33,643 |
| 10 Nov 2016 | INR | 368 | 385.9 | 368 | 377.45 | 377.45 | +15 (+4.14%) | 18,154 |
| 9 Nov 2016 | INR | 310 | 371 | 310 | 362.45 | 362.45 | -15.9 (-4.20%) | 23,678 |
| 8 Nov 2016 | INR | 384 | 385 | 370.5 | 378.35 | 378.35 | +7.6 (+2.05%) | 26,298 |
| 7 Nov 2016 | INR | 334.65 | 387.05 | 334.65 | 370.75 | 370.75 | +41.55 (+12.62%) | 72,343 |
| 4 Nov 2016 | INR | 339.25 | 343.9 | 325.5 | 329.2 | 329.2 | -6.2 (-1.85%) | 16,250 |
| 3 Nov 2016 | INR | 325.1 | 339 | 325.1 | 335.4 | 335.4 | +7.55 (+2.30%) | 16,258 |
| 2 Nov 2016 | INR | 320 | 336 | 316.4 | 327.85 | 327.85 | +5.6 (+1.74%) | 34,101 |
| 1 Nov 2016 | INR | 311 | 328.9 | 308 | 322.25 | 322.25 | +13.4 (+4.34%) | 20,080 |
| 28 Oct 2016 | INR | 303.75 | 313.95 | 303.75 | 308.85 | 308.85 | +8.2 (+2.73%) | 22,004 |
| 27 Oct 2016 | INR | 295.05 | 303.7 | 295 | 300.65 | 300.65 | +4.95 (+1.67%) | 15,439 |
| 26 Oct 2016 | INR | 300 | 300 | 295 | 295.7 | 295.7 | -1.75 (-0.59%) | 8,134 |
| 25 Oct 2016 | INR | 301 | 304.55 | 296.3 | 297.45 | 297.45 | -2.35 (-0.78%) | 18,753 |
| 24 Oct 2016 | INR | 293 | 304.8 | 292 | 299.8 | 299.8 | +10.85 (+3.75%) | 43,985 |
| 21 Oct 2016 | INR | 290 | 291 | 285.55 | 288.95 | 288.95 | -0.6 (-0.21%) | 7,378 |
| 20 Oct 2016 | INR | 288.5 | 295 | 286.3 | 289.55 | 289.55 | +2 (+0.70%) | 17,375 |
| 19 Oct 2016 | INR | 289.95 | 297 | 285 | 287.55 | 287.55 | +1.4 (+0.49%) | 18,664 |
| 18 Oct 2016 | INR | 288.45 | 294 | 285.3 | 286.15 | 286.15 | +0.95 (+0.33%) | 14,123 |
| 17 Oct 2016 | INR | 272 | 294 | 272 | 285.2 | 285.2 | +15.4 (+5.71%) | 48,898 |
| 14 Oct 2016 | INR | 268 | 274.95 | 265 | 269.8 | 269.8 | +1.05 (+0.39%) | 10,281 |
| 13 Oct 2016 | INR | 261.1 | 273.75 | 260.5 | 268.75 | 268.75 | +8.85 (+3.41%) | 37,459 |
| 10 Oct 2016 | INR | 251 | 266.4 | 251 | 259.9 | 259.9 | +8.05 (+3.20%) | 32,482 |
| 7 Oct 2016 | INR | 252.15 | 258 | 250.5 | 251.85 | 251.85 | +1.65 (+0.66%) | 29,649 |
| 6 Oct 2016 | INR | 248 | 255 | 241.85 | 250.2 | 250.2 | +4.8 (+1.96%) | 28,048 |
