| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 301.4 | 302.9 | 297.6 | 301.95 | 301.95 | +2.45 (+0.82%) | 7,253 |
| 22 Nov 2016 | INR | 294.7 | 303 | 290.4 | 299.5 | 299.5 | +6.65 (+2.27%) | 30,871 |
| 21 Nov 2016 | INR | 305.5 | 305.5 | 285 | 292.85 | 292.85 | -13.1 (-4.28%) | 10,584 |
| 18 Nov 2016 | INR | 307 | 310.35 | 299.7 | 305.95 | 305.95 | +0.65 (+0.21%) | 19,828 |
| 17 Nov 2016 | INR | 312.3 | 314 | 302.4 | 305.3 | 305.3 | -2.2 (-0.72%) | 12,134 |
| 16 Nov 2016 | INR | 307.9 | 323 | 304.55 | 307.5 | 307.5 | +2.2 (+0.72%) | 12,985 |
| 15 Nov 2016 | INR | 323 | 326.95 | 288.35 | 305.3 | 305.3 | -18.4 (-5.68%) | 89,518 |
| 11 Nov 2016 | INR | 332.2 | 336 | 315.05 | 323.7 | 323.7 | -16.15 (-4.75%) | 28,809 |
| 10 Nov 2016 | INR | 351.3 | 351.3 | 336.85 | 339.85 | 339.85 | -9.6 (-2.75%) | 1,053,500 |
| 9 Nov 2016 | INR | 351 | 355 | 301 | 349.45 | 349.45 | -9.05 (-2.52%) | 73,705 |
| 8 Nov 2016 | INR | 359.7 | 364 | 357.1 | 358.5 | 358.5 | +1.05 (+0.29%) | 5,475 |
| 7 Nov 2016 | INR | 361.5 | 366.3 | 354.25 | 357.45 | 357.45 | -0.7 (-0.20%) | 7,609 |
| 4 Nov 2016 | INR | 364.65 | 366.25 | 356.95 | 358.15 | 358.15 | -6.25 (-1.72%) | 11,195 |
| 3 Nov 2016 | INR | 362.65 | 373.1 | 362 | 364.4 | 364.4 | +2.7 (+0.75%) | 18,937 |
| 2 Nov 2016 | INR | 367.95 | 374 | 358.2 | 361.7 | 361.7 | -4.25 (-1.16%) | 37,754 |
| 1 Nov 2016 | INR | 366.65 | 367.8 | 362 | 365.95 | 365.95 | +6.35 (+1.77%) | 10,820 |
| 28 Oct 2016 | INR | 356.55 | 363.35 | 356.55 | 359.6 | 359.6 | +0.75 (+0.21%) | 4,679 |
| 27 Oct 2016 | INR | 361.05 | 362 | 356.1 | 358.85 | 358.85 | -4.4 (-1.21%) | 4,475 |
| 26 Oct 2016 | INR | 364 | 367.2 | 361.1 | 363.25 | 363.25 | -1.4 (-0.38%) | 4,813 |
| 25 Oct 2016 | INR | 366 | 368.2 | 361.05 | 364.65 | 364.65 | -0.85 (-0.23%) | 13,364 |
| 24 Oct 2016 | INR | 365 | 367 | 361.35 | 365.5 | 365.5 | +2.95 (+0.81%) | 15,454 |
| 21 Oct 2016 | INR | 360.25 | 369.8 | 359.15 | 362.55 | 362.55 | +2.3 (+0.64%) | 21,789 |
| 20 Oct 2016 | INR | 356.4 | 363 | 353.5 | 360.25 | 360.25 | +4.55 (+1.28%) | 15,967 |
| 19 Oct 2016 | INR | 361 | 364 | 352.1 | 355.7 | 355.7 | -1.05 (-0.29%) | 5,861 |
| 18 Oct 2016 | INR | 351.75 | 360.8 | 351.75 | 356.75 | 356.75 | +6.7 (+1.91%) | 23,800 |
| 17 Oct 2016 | INR | 351.95 | 355.95 | 350 | 350.05 | 350.05 | -0.75 (-0.21%) | 114,225 |
| 14 Oct 2016 | INR | 349.8 | 351.95 | 348.05 | 350.8 | 350.8 | +2.15 (+0.62%) | 6,678 |
| 13 Oct 2016 | INR | 348.9 | 351 | 345.4 | 348.65 | 348.65 | -1.45 (-0.41%) | 8,018 |
| 10 Oct 2016 | INR | 353.25 | 353.25 | 349 | 350.1 | 350.1 | -1.8 (-0.51%) | 8,038 |
| 7 Oct 2016 | INR | 351.9 | 353.95 | 348.15 | 351.9 | 351.9 | +1.6 (+0.46%) | 8,975 |
