| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 256.05 | 259.8 | 248.25 | 257 | 257 | +2.9 (+1.14%) | 6,951 |
| 22 Nov 2016 | INR | 246.9 | 258.45 | 240.45 | 254.1 | 254.1 | +11.15 (+4.59%) | 7,493 |
| 21 Nov 2016 | INR | 255.55 | 256.9 | 239.45 | 242.95 | 242.95 | -12.6 (-4.93%) | 65,981 |
| 18 Nov 2016 | INR | 251 | 257 | 247.95 | 255.55 | 255.55 | +4 (+1.59%) | 8,351 |
| 17 Nov 2016 | INR | 256.5 | 257.6 | 248.85 | 251.55 | 251.55 | -2.5 (-0.98%) | 13,349 |
| 16 Nov 2016 | INR | 262 | 264.95 | 237 | 254.05 | 254.05 | +4.75 (+1.91%) | 23,845 |
| 15 Nov 2016 | INR | 273.5 | 273.5 | 229 | 249.3 | 249.3 | -29.55 (-10.60%) | 33,950 |
| 11 Nov 2016 | INR | 292.2 | 292.2 | 276 | 278.85 | 278.85 | -14.65 (-4.99%) | 9,420 |
| 10 Nov 2016 | INR | 298 | 303.5 | 291.1 | 293.5 | 293.5 | +3.2 (+1.10%) | 5,509 |
| 9 Nov 2016 | INR | 285 | 305 | 271.1 | 290.3 | 290.3 | -18.25 (-5.91%) | 35,215 |
| 8 Nov 2016 | INR | 309 | 314.45 | 302.3 | 308.55 | 308.55 | +2.2 (+0.72%) | 8,023 |
| 7 Nov 2016 | INR | 310 | 314.05 | 304.2 | 306.35 | 306.35 | +2.7 (+0.89%) | 8,571 |
| 4 Nov 2016 | INR | 318 | 318.95 | 295 | 303.65 | 303.65 | -12.9 (-4.08%) | 16,350 |
| 3 Nov 2016 | INR | 321.75 | 325 | 312.75 | 316.55 | 316.55 | -0.65 (-0.20%) | 38,849 |
| 2 Nov 2016 | INR | 312 | 320 | 305 | 317.2 | 317.2 | +1.45 (+0.46%) | 23,612 |
| 1 Nov 2016 | INR | 321.35 | 324 | 310.35 | 315.75 | 315.75 | -16.2 (-4.88%) | 47,301 |
| 28 Oct 2016 | INR | 310.6 | 339.5 | 309 | 331.95 | 331.95 | +24 (+7.79%) | 171,470 |
| 27 Oct 2016 | INR | 296.9 | 313.5 | 290.75 | 307.95 | 307.95 | +23.6 (+8.30%) | 161,109 |
| 26 Oct 2016 | INR | 288.4 | 293.9 | 283 | 284.35 | 284.35 | -2.05 (-0.72%) | 19,548 |
| 25 Oct 2016 | INR | 285.6 | 290 | 282 | 286.4 | 286.4 | +1.55 (+0.54%) | 6,083 |
| 24 Oct 2016 | INR | 279.95 | 291.2 | 279.1 | 284.85 | 284.85 | +5.45 (+1.95%) | 8,105 |
| 21 Oct 2016 | INR | 286.6 | 288.5 | 278 | 279.4 | 279.4 | -7.8 (-2.72%) | 7,558 |
| 20 Oct 2016 | INR | 289.5 | 290 | 282 | 287.2 | 287.2 | +0.05 (+0.02%) | 9,547 |
| 19 Oct 2016 | INR | 274.25 | 290 | 271.55 | 287.15 | 287.15 | +12.55 (+4.57%) | 21,894 |
| 18 Oct 2016 | INR | 270.7 | 276 | 266.5 | 274.6 | 274.6 | +5.45 (+2.02%) | 11,830 |
| 17 Oct 2016 | INR | 270 | 273.35 | 267.3 | 269.15 | 269.15 | -2.4 (-0.88%) | 3,602 |
| 14 Oct 2016 | INR | 271 | 273 | 270 | 271.55 | 271.55 | +2.55 (+0.95%) | 1,195 |
| 13 Oct 2016 | INR | 272.75 | 272.75 | 265 | 269 | 269 | -5.2 (-1.90%) | 3,922 |
| 10 Oct 2016 | INR | 275.3 | 275.95 | 270.15 | 274.2 | 274.2 | +2.8 (+1.03%) | 4,419 |
| 7 Oct 2016 | INR | 275.75 | 278 | 270.45 | 271.4 | 271.4 | -2.9 (-1.06%) | 3,303 |
