| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 536.1 | 551.1 | 528.55 | 546.55 | 546.55 | +17 (+3.21%) | 64,407 |
| 22 Nov 2016 | INR | 524.95 | 534.5 | 521.9 | 529.55 | 529.55 | +7.65 (+1.47%) | 46,756 |
| 21 Nov 2016 | INR | 538.75 | 538.75 | 518.25 | 521.9 | 521.9 | -20.9 (-3.85%) | 72,789 |
| 18 Nov 2016 | INR | 549 | 553.45 | 527 | 542.8 | 542.8 | -5.9 (-1.08%) | 138,850 |
| 17 Nov 2016 | INR | 570 | 573.5 | 544.05 | 548.7 | 548.7 | -15.35 (-2.72%) | 71,945 |
| 16 Nov 2016 | INR | 591 | 599.05 | 558.7 | 564.05 | 564.05 | -19.15 (-3.28%) | 86,056 |
| 15 Nov 2016 | INR | 600.05 | 600.05 | 548.25 | 583.2 | 583.2 | -14.3 (-2.39%) | 120,062 |
| 11 Nov 2016 | INR | 623 | 629.3 | 591.5 | 597.5 | 597.5 | -32.75 (-5.20%) | 64,599 |
| 10 Nov 2016 | INR | 639.75 | 648 | 624.2 | 630.25 | 630.25 | -2.15 (-0.34%) | 102,999 |
| 9 Nov 2016 | INR | 550 | 645.05 | 529.3 | 632.4 | 632.4 | +9.85 (+1.58%) | 205,221 |
| 8 Nov 2016 | INR | 613 | 630.45 | 606.75 | 622.55 | 622.55 | +7.5 (+1.22%) | 114,043 |
| 7 Nov 2016 | INR | 605 | 621.35 | 597.2 | 615.05 | 615.05 | +22.45 (+3.79%) | 133,417 |
| 4 Nov 2016 | INR | 607.7 | 609.25 | 586.5 | 592.6 | 592.6 | -11.6 (-1.92%) | 108,876 |
| 3 Nov 2016 | INR | 601 | 619.9 | 600 | 604.2 | 604.2 | +2.85 (+0.47%) | 119,876 |
| 2 Nov 2016 | INR | 601 | 614.9 | 585 | 601.35 | 601.35 | -6.55 (-1.08%) | 200,267 |
| 1 Nov 2016 | INR | 621 | 622.3 | 605.25 | 607.9 | 607.9 | -11.4 (-1.84%) | 68,262 |
| 30 Oct 2016 | INR | 624.1 | 625.9 | 617 | 619.3 | 619.3 | -4 (-0.64%) | 965 |
| 28 Oct 2016 | INR | 611.5 | 629.1 | 611.5 | 623.3 | 623.3 | +13.45 (+2.21%) | 136,714 |
| 27 Oct 2016 | INR | 616.1 | 616.5 | 605.05 | 609.85 | 609.85 | -5.25 (-0.85%) | 144,440 |
| 26 Oct 2016 | INR | 624 | 627.5 | 607.55 | 615.1 | 615.1 | -9.85 (-1.58%) | 154,625 |
| 25 Oct 2016 | INR | 627.2 | 634.9 | 620 | 624.95 | 624.95 | -1.8 (-0.29%) | 210,196 |
| 24 Oct 2016 | INR | 630 | 634 | 620.1 | 626.75 | 626.75 | +3.35 (+0.54%) | 325,548 |
| 21 Oct 2016 | INR | 617 | 632 | 605.65 | 623.4 | 623.4 | +9.1 (+1.48%) | 812,551 |
| 20 Oct 2016 | INR | 660 | 674.9 | 608.7 | 614.3 | 614.3 | -33.4 (-5.16%) | 2,064,420 |
| 19 Oct 2016 | INR | 570 | 655 | 570 | 647.7 | 647.7 | 0.0 (0.0%) | 8,141,059 |
