| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 595 | 595 | 583.5 | 591.95 | 591.95 | +0.2 (+0.03%) | 3,713 |
| 22 Nov 2016 | INR | 595 | 600 | 585.2 | 591.75 | 591.75 | +0.05 (+0.01%) | 3,119 |
| 21 Nov 2016 | INR | 605.5 | 605.5 | 586 | 591.7 | 591.7 | -9.85 (-1.64%) | 4,654 |
| 18 Nov 2016 | INR | 604 | 610 | 597.55 | 601.55 | 601.55 | -5.4 (-0.89%) | 7,903 |
| 17 Nov 2016 | INR | 607.1 | 610.9 | 601 | 606.95 | 606.95 | +0.3 (+0.05%) | 128,917 |
| 16 Nov 2016 | INR | 620.5 | 623.75 | 603.5 | 606.65 | 606.65 | -6.45 (-1.05%) | 8,381 |
| 15 Nov 2016 | INR | 615 | 635 | 602.45 | 613.1 | 613.1 | -27.05 (-4.23%) | 13,179 |
| 11 Nov 2016 | INR | 636.25 | 649.9 | 636.25 | 640.15 | 640.15 | +3.05 (+0.48%) | 9,142 |
| 10 Nov 2016 | INR | 654.95 | 657.9 | 630 | 637.1 | 637.1 | -18.65 (-2.84%) | 15,739 |
| 9 Nov 2016 | INR | 655.15 | 658.4 | 625 | 655.75 | 655.75 | -6.05 (-0.91%) | 10,270 |
| 8 Nov 2016 | INR | 657 | 664.7 | 654.2 | 661.8 | 661.8 | +4.1 (+0.62%) | 3,190 |
| 7 Nov 2016 | INR | 653.1 | 660 | 650.15 | 657.7 | 657.7 | +8.7 (+1.34%) | 2,789 |
| 4 Nov 2016 | INR | 649.45 | 657.5 | 643 | 649 | 649 | -4.45 (-0.68%) | 5,548 |
| 3 Nov 2016 | INR | 660 | 662.4 | 646 | 653.45 | 653.45 | -11.35 (-1.71%) | 4,518 |
| 2 Nov 2016 | INR | 658 | 666 | 655 | 664.8 | 664.8 | -0.05 (-0.01%) | 15,528 |
| 1 Nov 2016 | INR | 660 | 665.65 | 645.35 | 664.85 | 664.85 | +20.2 (+3.13%) | 7,943 |
| 28 Oct 2016 | INR | 663.75 | 664 | 641.05 | 644.65 | 644.65 | -16.85 (-2.55%) | 10,516 |
| 27 Oct 2016 | INR | 657.2 | 665 | 648 | 661.5 | 661.5 | +1.3 (+0.20%) | 5,578 |
| 26 Oct 2016 | INR | 665 | 665 | 650 | 660.2 | 660.2 | +1.05 (+0.16%) | 4,146 |
| 25 Oct 2016 | INR | 662 | 665 | 653 | 659.15 | 659.15 | +0.05 (+0.01%) | 7,929 |
| 24 Oct 2016 | INR | 679.8 | 679.8 | 655.15 | 659.1 | 659.1 | -18.65 (-2.75%) | 10,757 |
| 21 Oct 2016 | INR | 690 | 690 | 675 | 677.75 | 677.75 | -6.4 (-0.94%) | 4,460 |
| 20 Oct 2016 | INR | 697.95 | 702.5 | 682 | 684.15 | 684.15 | -11.8 (-1.70%) | 9,097 |
| 19 Oct 2016 | INR | 690 | 700 | 688 | 695.95 | 695.95 | +5.45 (+0.79%) | 7,890 |
| 18 Oct 2016 | INR | 683 | 694.35 | 683 | 690.5 | 690.5 | +6.35 (+0.93%) | 7,408 |
| 17 Oct 2016 | INR | 691.5 | 697 | 678.8 | 684.15 | 684.15 | -1.65 (-0.24%) | 4,154 |
| 14 Oct 2016 | INR | 681 | 694 | 677 | 685.8 | 685.8 | +8.6 (+1.27%) | 4,724 |
| 13 Oct 2016 | INR | 675 | 692 | 666 | 677.2 | 677.2 | -1.5 (-0.22%) | 7,401 |
| 10 Oct 2016 | INR | 666.25 | 695.4 | 666.25 | 678.7 | 678.7 | +5.1 (+0.76%) | 5,384 |
| 7 Oct 2016 | INR | 682.8 | 683.5 | 666.65 | 673.6 | 673.6 | -16.8 (-2.43%) | 4,478 |
