| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 379 | 385 | 379 | 380.3 | 380.3 | +2.2 (+0.58%) | 21,567 |
| 22 Nov 2016 | INR | 377 | 381.75 | 375 | 378.1 | 378.1 | +1.85 (+0.49%) | 1,357 |
| 21 Nov 2016 | INR | 380 | 383 | 366 | 376.25 | 376.25 | -6.7 (-1.75%) | 6,742 |
| 18 Nov 2016 | INR | 382.85 | 385.65 | 377 | 382.95 | 382.95 | +5.85 (+1.55%) | 628 |
| 17 Nov 2016 | INR | 386.1 | 386.1 | 374.65 | 377.1 | 377.1 | -9 (-2.33%) | 2,332 |
| 16 Nov 2016 | INR | 385.6 | 387.7 | 380.5 | 386.1 | 386.1 | -6.55 (-1.67%) | 10,938 |
| 15 Nov 2016 | INR | 390 | 395.1 | 380 | 392.65 | 392.65 | +0.05 (+0.01%) | 864 |
| 11 Nov 2016 | INR | 397 | 397 | 391 | 392.6 | 392.6 | -8.55 (-2.13%) | 702 |
| 10 Nov 2016 | INR | 398 | 403.5 | 398 | 401.15 | 401.15 | +3 (+0.75%) | 2,394 |
| 9 Nov 2016 | INR | 399.9 | 404.3 | 350.55 | 398.15 | 398.15 | -4.9 (-1.22%) | 3,764 |
| 8 Nov 2016 | INR | 397 | 405 | 396 | 403.05 | 403.05 | +3.8 (+0.95%) | 2,883 |
| 7 Nov 2016 | INR | 400.5 | 402.1 | 399 | 399.25 | 399.25 | +2.7 (+0.68%) | 807 |
| 4 Nov 2016 | INR | 398.95 | 401.5 | 396 | 396.55 | 396.55 | -5.25 (-1.31%) | 3,454 |
| 3 Nov 2016 | INR | 397 | 403 | 396 | 401.8 | 401.8 | +1.8 (+0.45%) | 3,927 |
| 2 Nov 2016 | INR | 400 | 400.25 | 397 | 400 | 400 | -2.5 (-0.62%) | 6,001 |
| 1 Nov 2016 | INR | 407.2 | 407.2 | 391.5 | 402.5 | 402.5 | -3.5 (-0.86%) | 3,679 |
| 28 Oct 2016 | INR | 409.8 | 409.8 | 398.8 | 406 | 406 | +3.5 (+0.87%) | 3,137 |
| 27 Oct 2016 | INR | 398.3 | 406.6 | 395.7 | 402.5 | 402.5 | +2.45 (+0.61%) | 1,204 |
| 26 Oct 2016 | INR | 407 | 407 | 399 | 400.05 | 400.05 | -2.85 (-0.71%) | 3,389 |
| 25 Oct 2016 | INR | 402.05 | 405 | 400 | 402.9 | 402.9 | -1.4 (-0.35%) | 2,769 |
| 24 Oct 2016 | INR | 406.05 | 406.6 | 403.5 | 404.3 | 404.3 | -0.75 (-0.19%) | 2,636 |
| 21 Oct 2016 | INR | 404.05 | 408.4 | 404 | 405.05 | 405.05 | +0.8 (+0.20%) | 3,192 |
| 20 Oct 2016 | INR | 408 | 408 | 404 | 404.25 | 404.25 | +1.2 (+0.30%) | 4,653 |
| 19 Oct 2016 | INR | 402.35 | 408 | 400 | 403.05 | 403.05 | +0.25 (+0.06%) | 6,016 |
| 18 Oct 2016 | INR | 402 | 408.6 | 401 | 402.8 | 402.8 | +2.8 (+0.70%) | 8,454 |
| 17 Oct 2016 | INR | 403 | 403.75 | 396.1 | 400 | 400 | +0.25 (+0.06%) | 10,721 |
| 14 Oct 2016 | INR | 406.8 | 415 | 395.75 | 399.75 | 399.75 | -0.7 (-0.17%) | 40,690 |
| 13 Oct 2016 | INR | 400 | 406.5 | 397.1 | 400.45 | 400.45 | -1.25 (-0.31%) | 8,166 |
| 10 Oct 2016 | INR | 398.45 | 436 | 397.25 | 401.7 | 401.7 | +0.8 (+0.20%) | 288,833 |
| 7 Oct 2016 | INR | 398.35 | 402.55 | 398.3 | 400.9 | 400.9 | +1.8 (+0.45%) | 1,630 |
