| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 418 | 418 | 400.1 | 402.55 | 402.55 | -14.6 (-3.50%) | 1,501,914 |
| 23 Nov 2016 | INR | 421 | 424.9 | 415 | 417.15 | 417.15 | -1.95 (-0.47%) | 266,454 |
| 22 Nov 2016 | INR | 420 | 423.4 | 415.25 | 419.1 | 419.1 | -0.1 (-0.02%) | 207,965 |
| 21 Nov 2016 | INR | 427.85 | 427.9 | 413.5 | 419.2 | 419.2 | -6.1 (-1.43%) | 465,016 |
| 18 Nov 2016 | INR | 426.95 | 429.45 | 420 | 425.3 | 425.3 | -2.05 (-0.48%) | 319,233 |
| 17 Nov 2016 | INR | 427 | 431.8 | 421 | 427.35 | 427.35 | -1.25 (-0.29%) | 337,162 |
| 16 Nov 2016 | INR | 428 | 433 | 415 | 428.6 | 428.6 | +4.4 (+1.04%) | 527,833 |
| 15 Nov 2016 | INR | 435 | 435.9 | 419.4 | 424.2 | 424.2 | -9.45 (-2.18%) | 703,415 |
| 11 Nov 2016 | INR | 459.4 | 460.4 | 428.5 | 433.65 | 433.65 | -27.9 (-6.04%) | 695,754 |
| 10 Nov 2016 | INR | 456.05 | 465.8 | 456.05 | 461.55 | 461.55 | +7.5 (+1.65%) | 311,375 |
| 9 Nov 2016 | INR | 439.9 | 455.2 | 422.35 | 454.05 | 454.05 | -9.4 (-2.03%) | 486,585 |
| 8 Nov 2016 | INR | 462.8 | 466.65 | 460.65 | 463.45 | 463.45 | +2.8 (+0.61%) | 311,047 |
| 7 Nov 2016 | INR | 462 | 465.3 | 457 | 460.65 | 460.65 | +5.05 (+1.11%) | 341,992 |
| 4 Nov 2016 | INR | 459.35 | 469.4 | 448.8 | 455.6 | 455.6 | -3.7 (-0.81%) | 553,656 |
| 3 Nov 2016 | INR | 474.45 | 476.1 | 458.15 | 459.3 | 459.3 | -12.3 (-2.61%) | 364,807 |
| 2 Nov 2016 | INR | 481.95 | 481.95 | 470.2 | 471.6 | 471.6 | -12.25 (-2.53%) | 233,375 |
| 1 Nov 2016 | INR | 481.8 | 486.4 | 481.5 | 483.85 | 483.85 | +2.25 (+0.47%) | 240,027 |
| 30 Oct 2016 | INR | 482.7 | 487.4 | 480 | 481.6 | 481.6 | +0.3 (+0.06%) | 114,251 |
| 28 Oct 2016 | INR | 483 | 486 | 479.25 | 481.3 | 481.3 | -1.65 (-0.34%) | 264,991 |
| 27 Oct 2016 | INR | 481.1 | 487.35 | 469.8 | 482.95 | 482.95 | +1.85 (+0.38%) | 598,318 |
| 26 Oct 2016 | INR | 482 | 485.9 | 479 | 481.1 | 481.1 | -0.8 (-0.17%) | 414,790 |
| 25 Oct 2016 | INR | 491 | 491.95 | 480.6 | 481.9 | 481.9 | -6.6 (-1.35%) | 437,832 |
| 24 Oct 2016 | INR | 495.5 | 496.35 | 487.2 | 488.5 | 488.5 | -4.05 (-0.82%) | 234,510 |
| 21 Oct 2016 | INR | 494.5 | 497.8 | 491.1 | 492.55 | 492.55 | -2.35 (-0.47%) | 238,237 |
| 20 Oct 2016 | INR | 497.4 | 501.65 | 489 | 494.9 | 494.9 | -0.25 (-0.05%) | 462,421 |
| 19 Oct 2016 | INR | 491.5 | 495.9 | 486.5 | 495.15 | 495.15 | +6.7 (+1.37%) | 302,068 |
| 18 Oct 2016 | INR | 485 | 490.6 | 482.25 | 488.45 | 488.45 | +5.9 (+1.22%) | 274,364 |
| 17 Oct 2016 | INR | 485 | 486.8 | 480.6 | 482.55 | 482.55 | -4.25 (-0.87%) | 279,908 |
| 14 Oct 2016 | INR | 495 | 498.45 | 484.75 | 486.8 | 486.8 | -9.4 (-1.89%) | 714,482 |
| 13 Oct 2016 | INR | 500.75 | 505.75 | 492.3 | 496.2 | 496.2 | -4.85 (-0.97%) | 536,169 |
