| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2016 | INR | 211.85 | 216.25 | 205.1 | 209.7 | 209.7 | +0.05 (+0.02%) | 17,478 |
| 15 Nov 2016 | INR | 218 | 219.9 | 208.15 | 209.65 | 209.65 | -8.4 (-3.85%) | 12,877 |
| 11 Nov 2016 | INR | 220.35 | 220.35 | 216.55 | 218.05 | 218.05 | -3.4 (-1.54%) | 8,904 |
| 10 Nov 2016 | INR | 222.4 | 223.4 | 217.5 | 221.45 | 221.45 | +5.8 (+2.69%) | 10,113 |
| 9 Nov 2016 | INR | 215 | 220 | 204.25 | 215.65 | 215.65 | -7.8 (-3.49%) | 15,485 |
| 8 Nov 2016 | INR | 218.3 | 224.9 | 217.35 | 223.45 | 223.45 | +5.15 (+2.36%) | 14,271 |
| 7 Nov 2016 | INR | 220.9 | 220.9 | 217.9 | 218.3 | 218.3 | -0.4 (-0.18%) | 4,572 |
| 4 Nov 2016 | INR | 221.05 | 222 | 215.85 | 218.7 | 218.7 | -2.95 (-1.33%) | 14,033 |
| 3 Nov 2016 | INR | 223.6 | 223.6 | 220.7 | 221.65 | 221.65 | -0.05 (-0.02%) | 16,588 |
| 2 Nov 2016 | INR | 224 | 228.8 | 221.1 | 221.7 | 221.7 | -1.45 (-0.65%) | 12,183 |
| 1 Nov 2016 | INR | 223.6 | 225 | 220 | 223.15 | 223.15 | -0.45 (-0.20%) | 9,983 |
| 30 Oct 2016 | INR | 227 | 227 | 222 | 223.6 | 223.6 | +1.4 (+0.63%) | 101 |
| 28 Oct 2016 | INR | 222 | 226 | 220.9 | 222.2 | 222.2 | +0.2 (+0.09%) | 16,292 |
| 27 Oct 2016 | INR | 224.5 | 224.95 | 220.45 | 222 | 222 | -0.9 (-0.40%) | 7,345 |
| 26 Oct 2016 | INR | 223.5 | 224.2 | 222.5 | 222.9 | 222.9 | -1.1 (-0.49%) | 9,170 |
| 25 Oct 2016 | INR | 224.6 | 225.3 | 223.05 | 224 | 224 | -0.55 (-0.24%) | 6,237 |
| 24 Oct 2016 | INR | 230 | 230 | 224.05 | 224.55 | 224.55 | -3.1 (-1.36%) | 6,939 |
| 21 Oct 2016 | INR | 229.75 | 229.85 | 227.25 | 227.65 | 227.65 | 0.0 (0.0%) | 10,008 |
| 20 Oct 2016 | INR | 230.8 | 231.85 | 227.25 | 227.65 | 227.65 | -1.4 (-0.61%) | 14,996 |
| 19 Oct 2016 | INR | 227.25 | 231 | 227.25 | 229.05 | 229.05 | +2.1 (+0.93%) | 5,685 |
| 18 Oct 2016 | INR | 226.3 | 228.05 | 226.1 | 226.95 | 226.95 | +0.6 (+0.27%) | 7,002 |
| 17 Oct 2016 | INR | 226.5 | 231 | 225.15 | 226.35 | 226.35 | -1.6 (-0.70%) | 13,944 |
| 14 Oct 2016 | INR | 225 | 232 | 225 | 227.95 | 227.95 | +2.55 (+1.13%) | 11,464 |
| 13 Oct 2016 | INR | 226.9 | 226.95 | 224.6 | 225.4 | 225.4 | +0.1 (+0.04%) | 4,754 |
| 10 Oct 2016 | INR | 226.65 | 227.95 | 224 | 225.3 | 225.3 | -0.9 (-0.40%) | 6,251 |
| 7 Oct 2016 | INR | 230 | 230 | 225.1 | 226.2 | 226.2 | -2.2 (-0.96%) | 4,268 |
| 6 Oct 2016 | INR | 232.6 | 234.4 | 228.3 | 228.4 | 228.4 | -3.45 (-1.49%) | 6,530 |
| 5 Oct 2016 | INR | 227 | 234 | 225.25 | 231.85 | 231.85 | +5.3 (+2.34%) | 23,569 |
| 4 Oct 2016 | INR | 228.25 | 229.25 | 226.05 | 226.55 | 226.55 | -2.75 (-1.20%) | 2,392 |
| 3 Oct 2016 | INR | 226.5 | 230 | 225 | 229.3 | 229.3 | +4.7 (+2.09%) | 12,263 |
