| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 285 | 287.65 | 280 | 282.65 | 282.65 | -0.05 (-0.02%) | 640 |
| 22 Nov 2016 | INR | 279.25 | 284.6 | 274.05 | 282.7 | 282.7 | +9.35 (+3.42%) | 4,878 |
| 21 Nov 2016 | INR | 283.4 | 286.1 | 270.3 | 273.35 | 273.35 | -8.15 (-2.90%) | 3,172 |
| 18 Nov 2016 | INR | 281 | 290 | 278.15 | 281.5 | 281.5 | +1.55 (+0.55%) | 255,247 |
| 17 Nov 2016 | INR | 275.75 | 282 | 275.75 | 279.95 | 279.95 | +0.3 (+0.11%) | 3,739 |
| 16 Nov 2016 | INR | 282.5 | 282.5 | 273.25 | 279.65 | 279.65 | +1.1 (+0.39%) | 773,554 |
| 15 Nov 2016 | INR | 273.9 | 281.95 | 267.1 | 278.55 | 278.55 | +1.8 (+0.65%) | 4,319 |
| 11 Nov 2016 | INR | 274.45 | 278.8 | 271.05 | 276.75 | 276.75 | +1.15 (+0.42%) | 1,438 |
| 10 Nov 2016 | INR | 283 | 283 | 274.6 | 275.6 | 275.6 | -3.05 (-1.09%) | 2,449 |
| 9 Nov 2016 | INR | 260 | 285 | 220 | 278.65 | 278.65 | +4.4 (+1.60%) | 6,217 |
| 8 Nov 2016 | INR | 268 | 277.75 | 267.1 | 274.25 | 274.25 | +4.85 (+1.80%) | 1,971 |
| 7 Nov 2016 | INR | 267 | 270.8 | 265.5 | 269.4 | 269.4 | +5.5 (+2.08%) | 3,219 |
| 4 Nov 2016 | INR | 268 | 268.4 | 263.5 | 263.9 | 263.9 | -2.45 (-0.92%) | 1,110 |
| 3 Nov 2016 | INR | 268 | 273.65 | 265 | 266.35 | 266.35 | -1.85 (-0.69%) | 3,004 |
| 2 Nov 2016 | INR | 272.55 | 274 | 267.4 | 268.2 | 268.2 | -9.15 (-3.30%) | 5,611 |
| 1 Nov 2016 | INR | 282.35 | 284 | 275 | 277.35 | 277.35 | -0.1 (-0.04%) | 3,754 |
| 28 Oct 2016 | INR | 275.9 | 280.5 | 275 | 277.45 | 277.45 | +3.05 (+1.11%) | 905 |
| 27 Oct 2016 | INR | 275 | 276.75 | 270.2 | 274.4 | 274.4 | -0.85 (-0.31%) | 1,531 |
| 26 Oct 2016 | INR | 275 | 279 | 274.9 | 275.25 | 275.25 | -0.85 (-0.31%) | 1,193 |
| 25 Oct 2016 | INR | 276.8 | 277.5 | 273 | 276.1 | 276.1 | -1.2 (-0.43%) | 2,916 |
| 24 Oct 2016 | INR | 280 | 280.3 | 275 | 277.3 | 277.3 | -1.4 (-0.50%) | 3,576 |
| 21 Oct 2016 | INR | 269.55 | 283.4 | 269.45 | 278.7 | 278.7 | +6.5 (+2.39%) | 13,633 |
| 20 Oct 2016 | INR | 270.1 | 273.5 | 266 | 272.2 | 272.2 | +2.85 (+1.06%) | 8,834 |
| 19 Oct 2016 | INR | 274.65 | 274.65 | 267.35 | 269.35 | 269.35 | -4.3 (-1.57%) | 5,495 |
| 18 Oct 2016 | INR | 273 | 276.5 | 263 | 273.65 | 273.65 | +2.45 (+0.90%) | 8,069 |
| 17 Oct 2016 | INR | 275 | 277.8 | 270 | 271.2 | 271.2 | -0.8 (-0.29%) | 1,485 |
| 14 Oct 2016 | INR | 278.65 | 282.75 | 268 | 272 | 272 | -1.25 (-0.46%) | 2,449 |
| 13 Oct 2016 | INR | 280 | 280 | 272 | 273.25 | 273.25 | -8.2 (-2.91%) | 2,268 |
| 10 Oct 2016 | INR | 283.6 | 284 | 280 | 281.45 | 281.45 | -1.65 (-0.58%) | 944 |
| 7 Oct 2016 | INR | 287.4 | 287.4 | 280 | 283.1 | 283.1 | -1.55 (-0.54%) | 663 |
