| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 411.5 | 411.5 | 400.05 | 401.8 | 180.8101 | -6.7 (-1.64%) | 2,026 |
| 22 Nov 2016 | INR | 419.2 | 422.7 | 405.6 | 408.5 | 183.8251 | -9.75 (-2.33%) | 1,711 |
| 21 Nov 2016 | INR | 429 | 429 | 399 | 418.25 | 188.2126 | +3.8 (+0.92%) | 2,965 |
| 18 Nov 2016 | INR | 397.45 | 420 | 397.45 | 414.45 | 186.5026 | +17 (+4.28%) | 6,960 |
| 17 Nov 2016 | INR | 401.85 | 408 | 391 | 397.45 | 178.8526 | -2.6 (-0.65%) | 2,787 |
| 16 Nov 2016 | INR | 399.15 | 404.95 | 390 | 400.05 | 180.0226 | +7.75 (+1.98%) | 3,103 |
| 15 Nov 2016 | INR | 410 | 410 | 387.1 | 392.3 | 176.5351 | -23.55 (-5.66%) | 154,917 |
| 11 Nov 2016 | INR | 426.35 | 428 | 413.1 | 415.85 | 187.1326 | -9.6 (-2.26%) | 1,678 |
| 10 Nov 2016 | INR | 419.75 | 434.25 | 419.75 | 425.45 | 191.4526 | +5.8 (+1.38%) | 988 |
| 9 Nov 2016 | INR | 400 | 422.3 | 400 | 419.65 | 188.8426 | -6.4 (-1.50%) | 3,782 |
| 8 Nov 2016 | INR | 434 | 434 | 425.15 | 426.05 | 191.7226 | -4.3 (-1.00%) | 460 |
| 7 Nov 2016 | INR | 429 | 439.55 | 426 | 430.35 | 193.6576 | +9.45 (+2.25%) | 1,026 |
| 4 Nov 2016 | INR | 430.05 | 435.95 | 418.25 | 420.9 | 189.4051 | -12.35 (-2.85%) | 4,762 |
| 3 Nov 2016 | INR | 444.5 | 444.5 | 431.95 | 433.25 | 194.9626 | -5.95 (-1.35%) | 5,150 |
| 2 Nov 2016 | INR | 447 | 448.05 | 437 | 439.2 | 197.6401 | -11.65 (-2.58%) | 1,237 |
| 1 Nov 2016 | INR | 445.2 | 452.7 | 434.55 | 450.85 | 202.8826 | +4.85 (+1.09%) | 35,622 |
| 30 Oct 2016 | INR | 455 | 456 | 443 | 446 | 200.7001 | -2.65 (-0.59%) | 42 |
| 28 Oct 2016 | INR | 437.05 | 460 | 437.05 | 448.65 | 201.8926 | +11.65 (+2.67%) | 11,149 |
| 27 Oct 2016 | INR | 433.05 | 438 | 429.6 | 437 | 196.6501 | +1.7 (+0.39%) | 2,234 |
| 26 Oct 2016 | INR | 430 | 443.95 | 429.6 | 435.3 | 195.8851 | +1.55 (+0.36%) | 169,794 |
| 25 Oct 2016 | INR | 433 | 437.05 | 425.1 | 433.75 | 195.1876 | +5.55 (+1.30%) | 3,596 |
| 24 Oct 2016 | INR | 444.85 | 445 | 423.6 | 428.2 | 192.6901 | -9.6 (-2.19%) | 4,916 |
| 21 Oct 2016 | INR | 434.8 | 444 | 416.3 | 437.8 | 197.0101 | +0.25 (+0.06%) | 6,936 |
| 20 Oct 2016 | INR | 423.05 | 440 | 406.5 | 437.55 | 196.8976 | +21.2 (+5.09%) | 58,239 |
| 19 Oct 2016 | INR | 424.85 | 424.9 | 415 | 416.35 | 187.3576 | -3.65 (-0.87%) | 1,846 |
| 18 Oct 2016 | INR | 425 | 426 | 414.95 | 420 | 189.0001 | -0.35 (-0.08%) | 2,651 |
| 17 Oct 2016 | INR | 428 | 440 | 411.3 | 420.35 | 189.1576 | +0.4 (+0.10%) | 3,135 |
| 14 Oct 2016 | INR | 419.25 | 423.2 | 418.75 | 419.95 | 188.9776 | -1.45 (-0.34%) | 931 |
| 13 Oct 2016 | INR | 424.75 | 426.7 | 419 | 421.4 | 189.6301 | +0.2 (+0.05%) | 1,756 |
| 10 Oct 2016 | INR | 432.7 | 434.65 | 418 | 421.2 | 189.5401 | -9 (-2.09%) | 3,500 |
