| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 729.4 | 733.5 | 717.55 | 731.2 | 731.2 | +12.4 (+1.73%) | 150,093 |
| 22 Nov 2016 | INR | 716.5 | 728.95 | 704.25 | 718.8 | 718.8 | +7 (+0.98%) | 212,230 |
| 21 Nov 2016 | INR | 725.05 | 727 | 709 | 711.8 | 711.8 | -10.15 (-1.41%) | 92,460 |
| 18 Nov 2016 | INR | 724 | 727.8 | 713.55 | 721.95 | 721.95 | +9.6 (+1.35%) | 148,443 |
| 17 Nov 2016 | INR | 714.9 | 722.6 | 705.55 | 712.35 | 712.35 | -2.2 (-0.31%) | 301,389 |
| 16 Nov 2016 | INR | 749 | 751.85 | 698.55 | 714.55 | 714.55 | -18.4 (-2.51%) | 354,142 |
| 15 Nov 2016 | INR | 792 | 792 | 728 | 732.95 | 732.95 | -38.95 (-5.05%) | 228,439 |
| 11 Nov 2016 | INR | 795 | 795.85 | 766.45 | 771.9 | 771.9 | -18.55 (-2.35%) | 122,504 |
| 10 Nov 2016 | INR | 775 | 803.95 | 772 | 790.45 | 790.45 | +30.85 (+4.06%) | 174,714 |
| 9 Nov 2016 | INR | 708 | 770.95 | 681.1 | 759.6 | 759.6 | +2.85 (+0.38%) | 916,664 |
| 8 Nov 2016 | INR | 776.9 | 776.9 | 750.25 | 756.75 | 756.75 | -9.85 (-1.28%) | 103,649 |
| 7 Nov 2016 | INR | 752.8 | 775.55 | 751.4 | 766.6 | 766.6 | +39.85 (+5.48%) | 259,692 |
| 4 Nov 2016 | INR | 765 | 765 | 707.7 | 726.75 | 726.75 | -43.2 (-5.61%) | 471,474 |
| 3 Nov 2016 | INR | 790 | 795.75 | 767.25 | 769.95 | 769.95 | -19.05 (-2.41%) | 121,429 |
| 2 Nov 2016 | INR | 805 | 805 | 787.1 | 789 | 789 | -19.9 (-2.46%) | 103,298 |
| 1 Nov 2016 | INR | 819 | 826.8 | 806 | 808.9 | 808.9 | -3.5 (-0.43%) | 106,993 |
| 28 Oct 2016 | INR | 813.9 | 824 | 801 | 812.4 | 812.4 | +6.6 (+0.82%) | 74,343 |
| 27 Oct 2016 | INR | 804 | 815 | 779.4 | 805.8 | 805.8 | -0.2 (-0.02%) | 72,970 |
| 26 Oct 2016 | INR | 825.1 | 829 | 803.7 | 806 | 806 | -18.25 (-2.21%) | 102,495 |
| 25 Oct 2016 | INR | 817.6 | 831 | 817.6 | 824.25 | 824.25 | +6.35 (+0.78%) | 204,602 |
| 24 Oct 2016 | INR | 827 | 830 | 815.05 | 817.9 | 817.9 | -5.6 (-0.68%) | 73,713 |
| 21 Oct 2016 | INR | 824.1 | 825.6 | 819.5 | 823.5 | 823.5 | -2.5 (-0.30%) | 58,376 |
| 20 Oct 2016 | INR | 828.15 | 833.4 | 822.55 | 826 | 826 | -2.15 (-0.26%) | 70,759 |
| 19 Oct 2016 | INR | 844 | 844 | 825 | 828.15 | 828.15 | -5.7 (-0.68%) | 107,246 |
| 18 Oct 2016 | INR | 817 | 835.9 | 815.05 | 833.85 | 833.85 | +24.45 (+3.02%) | 145,448 |
| 17 Oct 2016 | INR | 829 | 829.75 | 805 | 809.4 | 809.4 | -14.45 (-1.75%) | 158,926 |
| 14 Oct 2016 | INR | 826.9 | 828.4 | 814.3 | 823.85 | 823.85 | +2.65 (+0.32%) | 116,068 |
| 13 Oct 2016 | INR | 857.8 | 857.8 | 818.1 | 821.2 | 821.2 | -34.5 (-4.03%) | 222,696 |
| 10 Oct 2016 | INR | 859.6 | 866 | 849.05 | 855.7 | 855.7 | -0.1 (-0.01%) | 67,450 |
| 7 Oct 2016 | INR | 841.35 | 874.95 | 841.35 | 855.8 | 855.8 | -0.8 (-0.09%) | 1,191,725 |
