| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 187.9 | 188.7 | 180.9 | 185.7 | 185.7 | -0.8 (-0.43%) | 51,821 |
| 23 Nov 2016 | INR | 177.5 | 188 | 176 | 186.5 | 186.5 | +7.9 (+4.42%) | 119,565 |
| 22 Nov 2016 | INR | 180.2 | 183.75 | 176 | 178.6 | 178.6 | -0.15 (-0.08%) | 89,604 |
| 21 Nov 2016 | INR | 193 | 199.9 | 176.95 | 178.75 | 178.75 | -16.75 (-8.57%) | 102,144 |
| 18 Nov 2016 | INR | 200.25 | 204.8 | 192.8 | 195.5 | 195.5 | -4.5 (-2.25%) | 105,849 |
| 17 Nov 2016 | INR | 210.75 | 212.6 | 196.4 | 200 | 200 | -8.8 (-4.21%) | 70,102 |
| 16 Nov 2016 | INR | 213.7 | 215 | 201 | 208.8 | 208.8 | +4.55 (+2.23%) | 77,417 |
| 15 Nov 2016 | INR | 234.95 | 234.95 | 188.05 | 204.25 | 204.25 | -27.05 (-11.69%) | 225,043 |
| 11 Nov 2016 | INR | 250 | 250 | 230.25 | 231.3 | 231.3 | -26.45 (-10.26%) | 147,484 |
| 10 Nov 2016 | INR | 262 | 262 | 252.4 | 257.75 | 257.75 | +9.75 (+3.93%) | 60,940 |
| 9 Nov 2016 | INR | 225 | 252.4 | 210.95 | 248 | 248 | -12.8 (-4.91%) | 131,797 |
| 8 Nov 2016 | INR | 270 | 270 | 260 | 260.8 | 260.8 | -3.75 (-1.42%) | 64,886 |
| 7 Nov 2016 | INR | 265.85 | 267.7 | 261.25 | 264.55 | 264.55 | +4.7 (+1.81%) | 40,840 |
| 4 Nov 2016 | INR | 269.9 | 270 | 258.6 | 259.85 | 259.85 | -5 (-1.89%) | 68,985 |
| 3 Nov 2016 | INR | 267 | 270.75 | 263.6 | 264.85 | 264.85 | -0.7 (-0.26%) | 61,166 |
| 2 Nov 2016 | INR | 269.95 | 271.3 | 264.1 | 265.55 | 265.55 | -7.15 (-2.62%) | 77,063 |
| 1 Nov 2016 | INR | 278.65 | 278.7 | 271.5 | 272.7 | 272.7 | -3.8 (-1.37%) | 55,518 |
| 30 Oct 2016 | INR | 275.1 | 280 | 275 | 276.5 | 276.5 | +4.45 (+1.64%) | 29,764 |
| 28 Oct 2016 | INR | 279.95 | 279.95 | 270.15 | 272.05 | 272.05 | -1.5 (-0.55%) | 92,911 |
| 27 Oct 2016 | INR | 276.3 | 279.4 | 272.1 | 273.55 | 273.55 | -0.55 (-0.20%) | 68,209 |
| 26 Oct 2016 | INR | 272.45 | 287 | 269.1 | 274.1 | 274.1 | -1.7 (-0.62%) | 386,587 |
| 25 Oct 2016 | INR | 277.2 | 279 | 273.05 | 275.8 | 275.8 | +0.35 (+0.13%) | 135,111 |
| 24 Oct 2016 | INR | 279.9 | 280.65 | 273.9 | 275.45 | 275.45 | -2.6 (-0.94%) | 75,172 |
| 21 Oct 2016 | INR | 280.9 | 280.9 | 276.9 | 278.05 | 278.05 | -1.05 (-0.38%) | 80,696 |
| 20 Oct 2016 | INR | 276.25 | 288.4 | 275.5 | 279.1 | 279.1 | +3.5 (+1.27%) | 344,423 |
| 19 Oct 2016 | INR | 279.5 | 284.15 | 274 | 275.6 | 275.6 | -1.6 (-0.58%) | 146,584 |
| 18 Oct 2016 | INR | 269.95 | 279 | 269 | 277.2 | 277.2 | +9.35 (+3.49%) | 173,719 |
| 17 Oct 2016 | INR | 269.5 | 276.8 | 266.5 | 267.85 | 267.85 | +1.1 (+0.41%) | 134,078 |
| 14 Oct 2016 | INR | 283 | 284.8 | 264.8 | 266.75 | 266.75 | -12.65 (-4.53%) | 632,731 |
| 13 Oct 2016 | INR | 283.25 | 288.7 | 275.5 | 279.4 | 279.4 | -2.65 (-0.94%) | 435,600 |
