| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 672.36 | 684.8 | 667.2 | 677.6 | 169.4 | -2.56 (-0.38%) | 43,440 |
| 23 Nov 2016 | INR | 665.64 | 683.24 | 661.04 | 680.16 | 170.04 | +17.84 (+2.69%) | 225,830 |
| 22 Nov 2016 | INR | 656.96 | 676.72 | 656.24 | 662.32 | 165.58 | +10.52 (+1.61%) | 186,680 |
| 21 Nov 2016 | INR | 684.32 | 684.32 | 646.52 | 651.8 | 162.95 | -19.6 (-2.92%) | 234,080 |
| 18 Nov 2016 | INR | 677.16 | 684.52 | 662.56 | 671.4 | 167.85 | -4.6 (-0.68%) | 118,980 |
| 17 Nov 2016 | INR | 669.96 | 680.04 | 668.52 | 676 | 169 | +9.28 (+1.39%) | 85,770 |
| 16 Nov 2016 | INR | 662 | 689.4 | 643.16 | 666.72 | 166.68 | +4.48 (+0.68%) | 89,300 |
| 15 Nov 2016 | INR | 687.68 | 688.48 | 636.08 | 662.24 | 165.56 | -9.44 (-1.41%) | 107,740 |
| 11 Nov 2016 | INR | 681.92 | 694.4 | 668.52 | 671.68 | 167.92 | -20.28 (-2.93%) | 80,720 |
| 10 Nov 2016 | INR | 687.68 | 703.88 | 682.76 | 691.96 | 172.99 | +9.88 (+1.45%) | 131,930 |
| 9 Nov 2016 | INR | 669.48 | 687 | 625.44 | 682.08 | 170.52 | -6.88 (-1.00%) | 277,760 |
| 8 Nov 2016 | INR | 699.12 | 700.56 | 685.76 | 688.96 | 172.24 | -10.52 (-1.50%) | 53,800 |
| 7 Nov 2016 | INR | 725.96 | 725.96 | 694.64 | 699.48 | 174.87 | -8.4 (-1.19%) | 64,650 |
| 4 Nov 2016 | INR | 710.72 | 726.72 | 700.12 | 707.88 | 176.97 | -1.6 (-0.23%) | 243,170 |
| 3 Nov 2016 | INR | 708.68 | 718.64 | 703 | 709.48 | 177.37 | +5.28 (+0.75%) | 71,930 |
| 2 Nov 2016 | INR | 708.76 | 726.84 | 695.36 | 704.2 | 176.05 | -10.32 (-1.44%) | 66,290 |
| 1 Nov 2016 | INR | 721.12 | 722.04 | 705.88 | 714.52 | 178.63 | -11.48 (-1.58%) | 245,870 |
| 30 Oct 2016 | INR | 722.16 | 727.92 | 719.44 | 726 | 181.5 | +0.96 (+0.13%) | 44,960 |
| 28 Oct 2016 | INR | 715.48 | 726.96 | 710 | 725.04 | 181.26 | +14.04 (+1.97%) | 143,650 |
| 27 Oct 2016 | INR | 724.96 | 727.92 | 708.76 | 711 | 177.75 | -12.36 (-1.71%) | 131,640 |
| 26 Oct 2016 | INR | 718.4 | 731.76 | 718.4 | 723.36 | 180.84 | -2.24 (-0.31%) | 95,780 |
| 25 Oct 2016 | INR | 702.52 | 729.72 | 702.52 | 725.6 | 181.4 | +20.92 (+2.97%) | 332,280 |
| 24 Oct 2016 | INR | 704.48 | 707.56 | 699.28 | 704.68 | 176.17 | +0.76 (+0.11%) | 79,370 |
| 21 Oct 2016 | INR | 704.44 | 711.16 | 701.32 | 703.92 | 175.98 | -0.52 (-0.07%) | 64,050 |
| 20 Oct 2016 | INR | 706.84 | 712.32 | 694.44 | 704.44 | 176.11 | -4.68 (-0.66%) | 140,060 |
| 19 Oct 2016 | INR | 714.44 | 727.8 | 705.16 | 709.12 | 177.28 | +0.52 (+0.07%) | 264,050 |
| 18 Oct 2016 | INR | 694.4 | 712.32 | 694.4 | 708.6 | 177.15 | +33.08 (+4.90%) | 759,350 |
| 17 Oct 2016 | INR | 694.2 | 699.12 | 672.04 | 675.52 | 168.88 | -18.68 (-2.69%) | 132,370 |
| 14 Oct 2016 | INR | 690.56 | 701.08 | 685.72 | 694.2 | 173.55 | +4.16 (+0.60%) | 211,950 |
| 13 Oct 2016 | INR | 660.88 | 695.28 | 658.56 | 690.04 | 172.51 | +26.72 (+4.03%) | 676,680 |
