| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 450.55 | 451.35 | 440.5 | 447.15 | 447.15 | -4.7 (-1.04%) | 69,698 |
| 22 Nov 2016 | INR | 442 | 456.3 | 440.4 | 451.85 | 451.85 | +13.25 (+3.02%) | 54,914 |
| 21 Nov 2016 | INR | 462.15 | 462.15 | 436.1 | 438.6 | 438.6 | -20.4 (-4.44%) | 117,111 |
| 18 Nov 2016 | INR | 491.75 | 491.75 | 457.1 | 459 | 459 | -19.5 (-4.08%) | 103,085 |
| 17 Nov 2016 | INR | 490.2 | 497.5 | 466 | 478.5 | 478.5 | -12.35 (-2.52%) | 60,664 |
| 16 Nov 2016 | INR | 490 | 498.4 | 482.9 | 490.85 | 490.85 | +2 (+0.41%) | 82,594 |
| 15 Nov 2016 | INR | 504.5 | 504.5 | 478.8 | 488.85 | 488.85 | -12.25 (-2.44%) | 121,405 |
| 11 Nov 2016 | INR | 526.05 | 531.05 | 496.2 | 501.1 | 501.1 | -32 (-6.00%) | 195,703 |
| 10 Nov 2016 | INR | 512.55 | 537.15 | 512.55 | 533.1 | 533.1 | +27.75 (+5.49%) | 261,911 |
| 9 Nov 2016 | INR | 474 | 516 | 474 | 505.35 | 505.35 | -20.5 (-3.90%) | 144,931 |
| 8 Nov 2016 | INR | 529.3 | 536.2 | 523.1 | 525.85 | 525.85 | -2.05 (-0.39%) | 56,660 |
| 7 Nov 2016 | INR | 527.05 | 533 | 522.4 | 527.9 | 527.9 | +8.55 (+1.65%) | 44,372 |
| 4 Nov 2016 | INR | 531 | 533.4 | 508 | 519.35 | 519.35 | -8.3 (-1.57%) | 99,859 |
| 3 Nov 2016 | INR | 534.9 | 541.8 | 524 | 527.65 | 527.65 | -6.45 (-1.21%) | 56,217 |
| 2 Nov 2016 | INR | 536.6 | 537.95 | 524.4 | 534.1 | 534.1 | -8.95 (-1.65%) | 55,917 |
| 1 Nov 2016 | INR | 549.1 | 551.65 | 541.4 | 543.05 | 543.05 | -2.65 (-0.49%) | 67,207 |
| 28 Oct 2016 | INR | 533 | 555 | 533 | 545.7 | 545.7 | +11.45 (+2.14%) | 201,178 |
| 27 Oct 2016 | INR | 538 | 544.1 | 530.05 | 534.25 | 534.25 | -4 (-0.74%) | 65,975 |
| 26 Oct 2016 | INR | 532.15 | 550.1 | 527.2 | 538.25 | 538.25 | +5 (+0.94%) | 154,838 |
| 25 Oct 2016 | INR | 534.6 | 538 | 528.65 | 533.25 | 533.25 | +0.4 (+0.08%) | 47,040 |
| 24 Oct 2016 | INR | 533.6 | 539.7 | 529.8 | 532.85 | 532.85 | +0.85 (+0.16%) | 57,883 |
| 21 Oct 2016 | INR | 536.85 | 537.4 | 526.5 | 532 | 532 | -5.75 (-1.07%) | 54,310 |
| 20 Oct 2016 | INR | 536.75 | 549 | 535.2 | 537.75 | 537.75 | +3.45 (+0.65%) | 82,955 |
| 19 Oct 2016 | INR | 546 | 547 | 532.55 | 534.3 | 534.3 | -9.45 (-1.74%) | 82,922 |
| 18 Oct 2016 | INR | 539.5 | 547 | 526.65 | 543.75 | 543.75 | +17.4 (+3.31%) | 189,504 |
| 17 Oct 2016 | INR | 542 | 545 | 522.25 | 526.35 | 526.35 | -15.85 (-2.92%) | 98,382 |
| 14 Oct 2016 | INR | 539 | 554.9 | 532.7 | 542.2 | 542.2 | +5.95 (+1.11%) | 75,851 |
| 13 Oct 2016 | INR | 557 | 557 | 523.65 | 536.25 | 536.25 | -20.7 (-3.72%) | 152,550 |
| 10 Oct 2016 | INR | 564.8 | 564.8 | 551.7 | 556.95 | 556.95 | -5.3 (-0.94%) | 148,875 |
| 7 Oct 2016 | INR | 524 | 566.5 | 524 | 562.25 | 562.25 | +38.45 (+7.34%) | 403,257 |
