| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 715 | 731.2 | 711.75 | 718.3 | 71.83 | +11.3 (+1.60%) | 2,255 |
| 22 Nov 2016 | INR | 739.5 | 739.5 | 685.35 | 707 | 70.7 | -20.8 (-2.86%) | 49,310 |
| 21 Nov 2016 | INR | 750.95 | 750.95 | 725 | 727.8 | 72.78 | -11.15 (-1.51%) | 3,353 |
| 18 Nov 2016 | INR | 748.2 | 787 | 735 | 738.95 | 73.895 | -5.9 (-0.79%) | 3,252 |
| 17 Nov 2016 | INR | 749 | 758.6 | 730 | 744.85 | 74.485 | +8.55 (+1.16%) | 1,365 |
| 16 Nov 2016 | INR | 707 | 776 | 707 | 736.3 | 73.63 | +39.9 (+5.73%) | 3,894 |
| 15 Nov 2016 | INR | 701 | 705 | 660 | 696.4 | 69.64 | -16.6 (-2.33%) | 3,719 |
| 11 Nov 2016 | INR | 725.5 | 730 | 665 | 713 | 71.3 | -7.9 (-1.10%) | 537 |
| 10 Nov 2016 | INR | 691 | 729.8 | 690 | 720.9 | 72.09 | +41.2 (+6.06%) | 876 |
| 9 Nov 2016 | INR | 625 | 700 | 625 | 679.7 | 67.97 | -28.8 (-4.06%) | 5,896 |
| 8 Nov 2016 | INR | 736.5 | 736.5 | 707.2 | 708.5 | 70.85 | -17.95 (-2.47%) | 1,864 |
| 7 Nov 2016 | INR | 715 | 741.75 | 714.25 | 726.45 | 72.645 | +19.45 (+2.75%) | 581 |
| 4 Nov 2016 | INR | 709.95 | 711.5 | 690 | 707 | 70.7 | -8.55 (-1.19%) | 3,085 |
| 3 Nov 2016 | INR | 726 | 729.95 | 705.65 | 715.55 | 71.555 | -6.85 (-0.95%) | 1,353 |
| 2 Nov 2016 | INR | 729 | 730 | 717.4 | 722.4 | 72.24 | -11.35 (-1.55%) | 487 |
| 1 Nov 2016 | INR | 767 | 767 | 725 | 733.75 | 73.375 | -31.35 (-4.10%) | 2,398 |
| 28 Oct 2016 | INR | 779.4 | 789 | 760 | 765.1 | 76.51 | +1.9 (+0.25%) | 581 |
| 27 Oct 2016 | INR | 785.5 | 785.5 | 756 | 763.2 | 76.32 | -22.3 (-2.84%) | 1,198 |
| 26 Oct 2016 | INR | 780 | 790 | 760 | 785.5 | 78.55 | +11.5 (+1.49%) | 665 |
| 25 Oct 2016 | INR | 779 | 779 | 768.2 | 774 | 77.4 | -4.1 (-0.53%) | 282 |
| 24 Oct 2016 | INR | 775 | 790 | 775 | 778.1 | 77.81 | -0.65 (-0.08%) | 675 |
| 21 Oct 2016 | INR | 780 | 780 | 775 | 778.75 | 77.875 | -0.25 (-0.03%) | 239 |
| 20 Oct 2016 | INR | 785 | 785 | 775 | 779 | 77.9 | -4.4 (-0.56%) | 945 |
| 19 Oct 2016 | INR | 792.7 | 792.7 | 774 | 783.4 | 78.34 | +2.05 (+0.26%) | 2,583 |
| 18 Oct 2016 | INR | 790 | 797 | 763 | 781.35 | 78.135 | -0.2 (-0.03%) | 1,921 |
| 17 Oct 2016 | INR | 786.7 | 796.95 | 777.7 | 781.55 | 78.155 | -11.05 (-1.39%) | 149 |
| 14 Oct 2016 | INR | 786.7 | 801.8 | 775 | 792.6 | 79.26 | -0.9 (-0.11%) | 1,053 |
| 13 Oct 2016 | INR | 790 | 819.9 | 781.55 | 793.5 | 79.35 | +0.65 (+0.08%) | 2,301 |
| 10 Oct 2016 | INR | 783 | 796.85 | 777.35 | 792.85 | 79.285 | +6.65 (+0.85%) | 501 |
| 7 Oct 2016 | INR | 786 | 801 | 775.6 | 786.2 | 78.62 | -0.7 (-0.09%) | 1,712 |
