| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 368.15 | 379.3 | 366.25 | 367.4 | 367.4 | -0.75 (-0.20%) | 846 |
| 22 Nov 2016 | INR | 366 | 370 | 366 | 368.15 | 368.15 | -1.4 (-0.38%) | 362 |
| 21 Nov 2016 | INR | 368 | 372 | 361.5 | 369.55 | 369.55 | -5.5 (-1.47%) | 1,650 |
| 18 Nov 2016 | INR | 370.1 | 377.85 | 367.5 | 375.05 | 375.05 | -0.7 (-0.19%) | 1,160 |
| 17 Nov 2016 | INR | 368.1 | 378 | 361.15 | 375.75 | 375.75 | +7.65 (+2.08%) | 3,340 |
| 16 Nov 2016 | INR | 366.05 | 374.9 | 360 | 368.1 | 368.1 | -1.8 (-0.49%) | 4,458 |
| 15 Nov 2016 | INR | 370 | 372.25 | 353.1 | 369.9 | 369.9 | -0.6 (-0.16%) | 7,684 |
| 11 Nov 2016 | INR | 374.25 | 375 | 368.7 | 370.5 | 370.5 | -6.75 (-1.79%) | 2,080 |
| 10 Nov 2016 | INR | 378 | 384.7 | 375 | 377.25 | 377.25 | +0.9 (+0.24%) | 1,715 |
| 9 Nov 2016 | INR | 366 | 378 | 353.25 | 376.35 | 376.35 | -5.6 (-1.47%) | 3,046 |
| 8 Nov 2016 | INR | 382 | 383 | 378.8 | 381.95 | 381.95 | +3.45 (+0.91%) | 2,167 |
| 7 Nov 2016 | INR | 382 | 384 | 378 | 378.5 | 378.5 | -0.75 (-0.20%) | 1,419 |
| 4 Nov 2016 | INR | 380.15 | 383.3 | 377.75 | 379.25 | 379.25 | -0.6 (-0.16%) | 3,822 |
| 3 Nov 2016 | INR | 378.6 | 385 | 377 | 379.85 | 379.85 | -1.35 (-0.35%) | 2,438 |
| 2 Nov 2016 | INR | 384 | 384 | 373.3 | 381.2 | 381.2 | -3.85 (-1.00%) | 4,579 |
| 1 Nov 2016 | INR | 384.5 | 388 | 346 | 385.05 | 385.05 | +3.3 (+0.86%) | 714,560 |
| 28 Oct 2016 | INR | 384.8 | 386.75 | 380.7 | 381.75 | 381.75 | -1.6 (-0.42%) | 4,123 |
| 27 Oct 2016 | INR | 388.9 | 389.7 | 381.3 | 383.35 | 383.35 | -1.1 (-0.29%) | 8,742 |
| 26 Oct 2016 | INR | 385.2 | 393.35 | 383.6 | 384.45 | 384.45 | -0.75 (-0.19%) | 7,280 |
| 25 Oct 2016 | INR | 391.85 | 391.85 | 384.2 | 385.2 | 385.2 | -5.5 (-1.41%) | 8,335 |
| 24 Oct 2016 | INR | 396.3 | 398.1 | 387.7 | 390.7 | 390.7 | -6.9 (-1.74%) | 14,131 |
| 21 Oct 2016 | INR | 402.05 | 407 | 394 | 397.6 | 397.6 | -0.1 (-0.03%) | 35,656 |
| 20 Oct 2016 | INR | 403 | 447.85 | 394.1 | 397.7 | 397.7 | -1.6 (-0.40%) | 249,387 |
| 19 Oct 2016 | INR | 398 | 405 | 398 | 399.3 | 399.3 | +3.5 (+0.88%) | 3,651 |
| 18 Oct 2016 | INR | 400 | 400 | 393.2 | 395.8 | 395.8 | -2.35 (-0.59%) | 1,654 |
| 17 Oct 2016 | INR | 397 | 405 | 392 | 398.15 | 398.15 | -0.65 (-0.16%) | 5,136 |
| 14 Oct 2016 | INR | 404 | 407.9 | 397.1 | 398.8 | 398.8 | +2.1 (+0.53%) | 1,048 |
| 13 Oct 2016 | INR | 390 | 404 | 390 | 396.7 | 396.7 | -2.95 (-0.74%) | 6,534 |
| 10 Oct 2016 | INR | 400 | 424 | 394 | 399.65 | 399.65 | +15.85 (+4.13%) | 22,486 |
| 7 Oct 2016 | INR | 392.5 | 392.5 | 382.25 | 383.8 | 383.8 | -4 (-1.03%) | 2,686 |
