| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 129.92 | 134.47 | 128.31 | 131.08 | 131.08 | +0.36 (+0.28%) | 5,719,929 |
| 23 Nov 2016 | INR | 129.55 | 131.63 | 127.65 | 130.72 | 130.72 | +2.77 (+2.16%) | 5,572,712 |
| 22 Nov 2016 | INR | 128.41 | 130.59 | 124.32 | 127.95 | 127.95 | +0.81 (+0.64%) | 7,136,867 |
| 21 Nov 2016 | INR | 129.19 | 132.31 | 124.36 | 127.14 | 127.14 | -2.25 (-1.74%) | 6,534,364 |
| 18 Nov 2016 | INR | 131.06 | 132.18 | 127.33 | 129.39 | 129.39 | -1.16 (-0.89%) | 4,905,576 |
| 17 Nov 2016 | INR | 128.03 | 132.39 | 127.33 | 130.55 | 130.55 | +3.35 (+2.63%) | 6,101,156 |
| 16 Nov 2016 | INR | 127.84 | 132.58 | 124 | 127.2 | 127.2 | +2.12 (+1.69%) | 8,103,150 |
| 15 Nov 2016 | INR | 140.91 | 140.91 | 122.5 | 125.08 | 125.08 | -15.58 (-11.08%) | 10,876,129 |
| 11 Nov 2016 | INR | 145.81 | 145.81 | 140.15 | 140.66 | 140.66 | -6.48 (-4.40%) | 4,055,649 |
| 10 Nov 2016 | INR | 148.9 | 152.77 | 145.95 | 147.14 | 147.14 | +0.81 (+0.55%) | 6,308,710 |
| 9 Nov 2016 | INR | 140.53 | 149.05 | 138.66 | 146.33 | 146.33 | -6.83 (-4.46%) | 6,285,074 |
| 8 Nov 2016 | INR | 153.98 | 154.53 | 150.76 | 153.16 | 153.16 | -0.23 (-0.15%) | 3,168,910 |
| 7 Nov 2016 | INR | 154.09 | 155.47 | 152.56 | 153.39 | 153.39 | +2.39 (+1.58%) | 3,457,499 |
| 4 Nov 2016 | INR | 153.79 | 154.03 | 147.73 | 151 | 151 | -2.69 (-1.75%) | 6,510,496 |
| 3 Nov 2016 | INR | 156.14 | 157.67 | 153.09 | 153.69 | 153.69 | -2.35 (-1.51%) | 3,900,470 |
| 2 Nov 2016 | INR | 155.3 | 158.13 | 154.55 | 156.04 | 156.04 | -1.46 (-0.93%) | 4,614,258 |
| 1 Nov 2016 | INR | 157.94 | 160.57 | 157.05 | 157.5 | 157.5 | -258.55 (-62.14%) | 7,263,635 |
| 30 Oct 2016 | INR | 417.9 | 419 | 415 | 416.05 | 416.05 | +259.19 (+165.24%) | 355,542 |
| 28 Oct 2016 | INR | 158.03 | 159.32 | 155.53 | 156.86 | 156.86 | -0.39 (-0.25%) | 8,803,212 |
| 27 Oct 2016 | INR | 152.8 | 158.6 | 150.42 | 157.25 | 157.25 | +4.05 (+2.64%) | 16,969,386 |
| 26 Oct 2016 | INR | 153.56 | 156.21 | 151.36 | 153.2 | 153.2 | +0.38 (+0.25%) | 20,931,210 |
| 25 Oct 2016 | INR | 138.26 | 154.36 | 132.61 | 152.82 | 152.82 | +16.3 (+11.94%) | 76,871,079 |
| 24 Oct 2016 | INR | 133.24 | 139.02 | 132.77 | 136.52 | 136.52 | +3.49 (+2.62%) | 5,314,684 |
| 21 Oct 2016 | INR | 134.43 | 134.43 | 131.08 | 133.03 | 133.03 | -0.49 (-0.37%) | 3,137,500 |
| 20 Oct 2016 | INR | 132.92 | 134.91 | 132.69 | 133.52 | 133.52 | +1.11 (+0.84%) | 3,219,226 |
| 19 Oct 2016 | INR | 136.42 | 136.76 | 130.97 | 132.41 | 132.41 | -3.4 (-2.50%) | 7,614,538 |
| 18 Oct 2016 | INR | 133.71 | 139.73 | 133.71 | 135.81 | 135.81 | +3.54 (+2.68%) | 10,222,996 |
| 17 Oct 2016 | INR | 132.78 | 135.61 | 130.78 | 132.27 | 132.27 | +0.47 (+0.36%) | 3,791,248 |
| 14 Oct 2016 | INR | 130.7 | 132.88 | 130.3 | 131.8 | 131.8 | +0.85 (+0.65%) | 2,788,745 |
| 13 Oct 2016 | INR | 132.56 | 132.56 | 128.45 | 130.95 | 130.95 | -2.27 (-1.70%) | 2,164,794 |
