| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | INR | 230.95 | 233.6 | 225.3 | 228.8 | 228.8 | -1.55 (-0.67%) | 1,818 |
| 6 Dec 2016 | INR | 234.6 | 235.3 | 229.5 | 230.35 | 230.35 | -0.25 (-0.11%) | 3,142 |
| 5 Dec 2016 | INR | 232 | 235.55 | 226.25 | 230.6 | 230.6 | -1.8 (-0.77%) | 2,683 |
| 2 Dec 2016 | INR | 227.75 | 237.05 | 227.35 | 232.4 | 232.4 | +4.5 (+1.97%) | 2,540 |
| 1 Dec 2016 | INR | 238.7 | 239.35 | 225.1 | 227.9 | 227.9 | -8.1 (-3.43%) | 3,935 |
| 30 Nov 2016 | INR | 233.6 | 238 | 230 | 236 | 236 | +3.4 (+1.46%) | 6,607 |
| 29 Nov 2016 | INR | 221.9 | 241.8 | 221.05 | 232.6 | 232.6 | +11.6 (+5.25%) | 16,479 |
| 28 Nov 2016 | INR | 219.75 | 225.2 | 219.3 | 221 | 221 | +1.25 (+0.57%) | 2,635 |
| 25 Nov 2016 | INR | 223 | 225.65 | 219 | 219.75 | 219.75 | -2.85 (-1.28%) | 5,098 |
| 24 Nov 2016 | INR | 222.35 | 224.5 | 219.75 | 222.6 | 222.6 | -3 (-1.33%) | 6,302 |
| 23 Nov 2016 | INR | 226 | 227.55 | 224.05 | 225.6 | 225.6 | -3.4 (-1.48%) | 1,157 |
| 22 Nov 2016 | INR | 229.25 | 231.3 | 222.3 | 229 | 229 | +0.55 (+0.24%) | 1,882 |
| 21 Nov 2016 | INR | 232.5 | 234 | 226.25 | 228.45 | 228.45 | -7.45 (-3.16%) | 1,349 |
| 18 Nov 2016 | INR | 235.5 | 242.75 | 232 | 235.9 | 235.9 | +0.45 (+0.19%) | 7,925 |
| 17 Nov 2016 | INR | 235.9 | 238.85 | 231.55 | 235.45 | 235.45 | -2.05 (-0.86%) | 3,444 |
| 16 Nov 2016 | INR | 237.65 | 239 | 232.55 | 237.5 | 237.5 | +2.4 (+1.02%) | 2,785 |
| 15 Nov 2016 | INR | 240.2 | 242.4 | 234 | 235.1 | 235.1 | -8.7 (-3.57%) | 403,847 |
| 11 Nov 2016 | INR | 244.15 | 249.5 | 242.45 | 243.8 | 243.8 | -4.4 (-1.77%) | 6,756 |
| 10 Nov 2016 | INR | 249.75 | 256 | 243.4 | 248.2 | 248.2 | -1.55 (-0.62%) | 14,065 |
| 9 Nov 2016 | INR | 234.55 | 260 | 208.85 | 249.75 | 249.75 | -0.3 (-0.12%) | 20,386 |
| 8 Nov 2016 | INR | 236.5 | 254.9 | 235.75 | 250.05 | 250.05 | +16.55 (+7.09%) | 14,415 |
| 7 Nov 2016 | INR | 234.15 | 238.8 | 226.5 | 233.5 | 233.5 | +1.7 (+0.73%) | 6,594 |
| 4 Nov 2016 | INR | 239.05 | 240.9 | 230.4 | 231.8 | 231.8 | -7.35 (-3.07%) | 7,787 |
| 3 Nov 2016 | INR | 245.1 | 246.35 | 238.05 | 239.15 | 239.15 | -4.9 (-2.01%) | 8,012 |
| 2 Nov 2016 | INR | 245.35 | 245.4 | 241.25 | 244.05 | 244.05 | -1.5 (-0.61%) | 6,360 |
| 1 Nov 2016 | INR | 248 | 251.65 | 245.1 | 245.55 | 245.55 | -0.35 (-0.14%) | 4,087 |
| 28 Oct 2016 | INR | 251 | 251 | 245 | 245.9 | 245.9 | -4.9 (-1.95%) | 5,949 |
| 27 Oct 2016 | INR | 247.8 | 251.75 | 245 | 250.8 | 250.8 | +3.95 (+1.60%) | 5,799 |
| 26 Oct 2016 | INR | 254 | 257.75 | 243 | 246.85 | 246.85 | -6.85 (-2.70%) | 32,781 |
| 25 Oct 2016 | INR | 254.9 | 255.25 | 251.6 | 253.7 | 253.7 | -0.05 (-0.02%) | 3,047 |
