| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 356 | 370 | 349 | 366.65 | 366.65 | +14.35 (+4.07%) | 11,824 |
| 22 Nov 2016 | INR | 355 | 362 | 350.1 | 352.3 | 352.3 | +1.55 (+0.44%) | 7,716 |
| 21 Nov 2016 | INR | 363.3 | 365.3 | 348 | 350.75 | 350.75 | -10.15 (-2.81%) | 8,507 |
| 18 Nov 2016 | INR | 360 | 366.85 | 351.85 | 360.9 | 360.9 | +2.8 (+0.78%) | 11,496 |
| 17 Nov 2016 | INR | 383 | 383 | 355.8 | 358.1 | 358.1 | -21.15 (-5.58%) | 14,251 |
| 16 Nov 2016 | INR | 389.9 | 395 | 376 | 379.25 | 379.25 | -6.65 (-1.72%) | 9,560 |
| 15 Nov 2016 | INR | 404.4 | 405.15 | 383 | 385.9 | 385.9 | -18.5 (-4.57%) | 11,405 |
| 11 Nov 2016 | INR | 410.05 | 411.9 | 398.1 | 404.4 | 404.4 | -8.9 (-2.15%) | 20,474 |
| 10 Nov 2016 | INR | 402.25 | 418.6 | 402.25 | 413.3 | 413.3 | +11.05 (+2.75%) | 19,449 |
| 9 Nov 2016 | INR | 398 | 412 | 352 | 402.25 | 402.25 | -8.05 (-1.96%) | 22,631 |
| 8 Nov 2016 | INR | 419.85 | 422.65 | 401 | 410.3 | 410.3 | -8.85 (-2.11%) | 19,869 |
| 7 Nov 2016 | INR | 424 | 425.85 | 415.9 | 419.15 | 419.15 | +2 (+0.48%) | 10,204 |
| 4 Nov 2016 | INR | 431.5 | 431.5 | 410 | 417.15 | 417.15 | -12.4 (-2.89%) | 25,534 |
| 3 Nov 2016 | INR | 440 | 442.05 | 427 | 429.55 | 429.55 | -11.1 (-2.52%) | 15,220 |
| 2 Nov 2016 | INR | 447.5 | 458.1 | 438 | 440.65 | 440.65 | +6.9 (+1.59%) | 181,382 |
| 1 Nov 2016 | INR | 445 | 450.6 | 431 | 433.75 | 433.75 | -10.3 (-2.32%) | 20,419 |
| 30 Oct 2016 | INR | 437.4 | 444.4 | 436.95 | 444.05 | 444.05 | +8.2 (+1.88%) | 192 |
| 28 Oct 2016 | INR | 437 | 440 | 428 | 435.85 | 435.85 | -1.05 (-0.24%) | 8,329 |
| 27 Oct 2016 | INR | 436 | 443.8 | 430.25 | 436.9 | 436.9 | +5.95 (+1.38%) | 18,775 |
| 26 Oct 2016 | INR | 444 | 448.9 | 426.4 | 430.95 | 430.95 | -11.7 (-2.64%) | 18,596 |
| 25 Oct 2016 | INR | 451.1 | 451.1 | 441 | 442.65 | 442.65 | -5.35 (-1.19%) | 9,556 |
| 24 Oct 2016 | INR | 449 | 457.7 | 437.5 | 448 | 448 | +10.8 (+2.47%) | 36,568 |
| 21 Oct 2016 | INR | 445 | 445 | 433 | 437.2 | 437.2 | +2.2 (+0.51%) | 17,049 |
| 20 Oct 2016 | INR | 442 | 448.3 | 432.7 | 435 | 435 | -4.8 (-1.09%) | 27,889 |
| 19 Oct 2016 | INR | 453.55 | 459.35 | 437.5 | 439.8 | 439.8 | -15.05 (-3.31%) | 30,460 |
| 18 Oct 2016 | INR | 444 | 464.5 | 437.5 | 454.85 | 454.85 | +18.35 (+4.20%) | 53,252 |
| 17 Oct 2016 | INR | 442 | 443.45 | 435.65 | 436.5 | 436.5 | -3.25 (-0.74%) | 12,451 |
| 14 Oct 2016 | INR | 455 | 455 | 436.05 | 439.75 | 439.75 | -10.3 (-2.29%) | 15,365 |
| 13 Oct 2016 | INR | 465 | 467.15 | 447.05 | 450.05 | 450.05 | -13.25 (-2.86%) | 13,033 |
| 10 Oct 2016 | INR | 463.9 | 468.2 | 459 | 463.3 | 463.3 | +0.7 (+0.15%) | 9,927 |
