| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 530 | 535 | 524 | 529.15 | 529.15 | +5.05 (+0.96%) | 7,931 |
| 22 Nov 2016 | INR | 529.3 | 539.9 | 522.1 | 524.1 | 524.1 | +4.6 (+0.89%) | 13,450 |
| 21 Nov 2016 | INR | 536.3 | 538.65 | 511.45 | 519.5 | 519.5 | -15.45 (-2.89%) | 14,539 |
| 18 Nov 2016 | INR | 529.85 | 542.5 | 525.8 | 534.95 | 534.95 | +9.7 (+1.85%) | 12,981 |
| 17 Nov 2016 | INR | 537.55 | 543.5 | 520 | 525.25 | 525.25 | -11.15 (-2.08%) | 10,849 |
| 16 Nov 2016 | INR | 548 | 553 | 535.65 | 536.4 | 536.4 | -2.65 (-0.49%) | 15,548 |
| 15 Nov 2016 | INR | 569.95 | 573.75 | 532.1 | 539.05 | 539.05 | -30.9 (-5.42%) | 22,775 |
| 11 Nov 2016 | INR | 578 | 584 | 565.3 | 569.95 | 569.95 | -7.7 (-1.33%) | 21,110 |
| 10 Nov 2016 | INR | 555.5 | 583.3 | 555.5 | 577.65 | 577.65 | +27.75 (+5.05%) | 33,064 |
| 9 Nov 2016 | INR | 525 | 566.2 | 495.05 | 549.9 | 549.9 | +1.2 (+0.22%) | 52,217 |
| 8 Nov 2016 | INR | 549.9 | 556.9 | 543 | 548.7 | 548.7 | +0.4 (+0.07%) | 13,893 |
| 7 Nov 2016 | INR | 559 | 559 | 546.6 | 548.3 | 548.3 | +6.4 (+1.18%) | 6,672 |
| 4 Nov 2016 | INR | 547.05 | 550.9 | 531.4 | 541.9 | 541.9 | -5.15 (-0.94%) | 25,649 |
| 3 Nov 2016 | INR | 566.8 | 580 | 541.2 | 547.05 | 547.05 | -14.15 (-2.52%) | 27,058 |
| 2 Nov 2016 | INR | 570.1 | 580 | 555.4 | 561.2 | 561.2 | -18.1 (-3.12%) | 29,229 |
| 1 Nov 2016 | INR | 580 | 584 | 567.5 | 579.3 | 579.3 | -1.25 (-0.22%) | 27,085 |
| 30 Oct 2016 | INR | 591.5 | 591.5 | 577.25 | 580.55 | 580.55 | -3.3 (-0.57%) | 573 |
| 28 Oct 2016 | INR | 543.95 | 593.05 | 542.2 | 583.85 | 583.85 | +43.6 (+8.07%) | 134,331 |
| 27 Oct 2016 | INR | 535 | 549.65 | 534 | 540.25 | 540.25 | +3.2 (+0.60%) | 33,158 |
| 26 Oct 2016 | INR | 541.1 | 545.5 | 535 | 537.05 | 537.05 | -10.4 (-1.90%) | 24,774 |
| 25 Oct 2016 | INR | 556.05 | 556.95 | 543.1 | 547.45 | 547.45 | -10.35 (-1.86%) | 26,480 |
| 24 Oct 2016 | INR | 550 | 568 | 540.4 | 557.8 | 557.8 | +10.7 (+1.96%) | 56,149 |
| 21 Oct 2016 | INR | 553 | 565 | 538 | 547.1 | 547.1 | +4.05 (+0.75%) | 105,862 |
| 20 Oct 2016 | INR | 509 | 564.25 | 509 | 543.05 | 543.05 | +37 (+7.31%) | 148,276 |
| 19 Oct 2016 | INR | 504 | 508 | 503 | 506.05 | 506.05 | +1.55 (+0.31%) | 28,130 |
| 18 Oct 2016 | INR | 512.45 | 516 | 503.05 | 504.5 | 504.5 | -4.95 (-0.97%) | 22,156 |
| 17 Oct 2016 | INR | 510 | 513.85 | 504.5 | 509.45 | 509.45 | +5.65 (+1.12%) | 21,476 |
| 14 Oct 2016 | INR | 504.05 | 517 | 498.25 | 503.8 | 503.8 | +2.55 (+0.51%) | 36,044 |
| 13 Oct 2016 | INR | 495 | 504.45 | 488.7 | 501.25 | 501.25 | +4.5 (+0.91%) | 19,437 |
| 10 Oct 2016 | INR | 494.45 | 503.2 | 490 | 496.75 | 496.75 | +2.4 (+0.49%) | 11,579 |
