| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 307 | 316.6 | 287.86 | 316.4 | 158.2 | +14.86 (+4.93%) | 572,604 |
| 23 Nov 2016 | INR | 276 | 301.54 | 272.86 | 301.54 | 150.77 | +14.34 (+4.99%) | 558,166 |
| 22 Nov 2016 | INR | 294.14 | 299 | 287.2 | 287.2 | 143.6 | -15.1 (-5.00%) | 119,644 |
| 21 Nov 2016 | INR | 324.8 | 332.9 | 302.3 | 302.3 | 151.15 | -15.9 (-5.00%) | 82,674 |
| 18 Nov 2016 | INR | 314.46 | 326.36 | 314.46 | 318.2 | 159.1 | -12.8 (-3.87%) | 257,592 |
| 17 Nov 2016 | INR | 331 | 331 | 331 | 331 | 165.5 | -17.4 (-4.99%) | 7,380 |
| 16 Nov 2016 | INR | 366.7 | 370 | 348.4 | 348.4 | 174.2 | -18.3 (-4.99%) | 92,750 |
| 15 Nov 2016 | INR | 368 | 384 | 366.7 | 366.7 | 183.35 | -19.3 (-5%) | 30,260 |
| 11 Nov 2016 | INR | 387 | 404.9 | 385.7 | 386 | 193 | -19.96 (-4.92%) | 70,664 |
| 10 Nov 2016 | INR | 414.8 | 425.26 | 400 | 405.96 | 202.98 | +0.96 (+0.24%) | 127,202 |
| 9 Nov 2016 | INR | 388.86 | 409 | 388.86 | 405 | 202.5 | -4.3 (-1.05%) | 147,854 |
| 8 Nov 2016 | INR | 405 | 409.76 | 396.26 | 409.3 | 204.65 | +19.04 (+4.88%) | 319,318 |
| 7 Nov 2016 | INR | 390.26 | 390.26 | 383 | 390.26 | 195.13 | +18.56 (+4.99%) | 124,560 |
| 4 Nov 2016 | INR | 382.5 | 395 | 361.3 | 371.7 | 185.85 | -8.6 (-2.26%) | 198,572 |
| 3 Nov 2016 | INR | 378.14 | 405 | 378.14 | 380.3 | 190.15 | -17.74 (-4.46%) | 359,572 |
| 2 Nov 2016 | INR | 405 | 418.04 | 398.04 | 398.04 | 199.02 | -20.92 (-4.99%) | 167,872 |
| 1 Nov 2016 | INR | 440 | 452.86 | 409.76 | 418.96 | 209.48 | -443.64 (-51.43%) | 605,864 |
| 30 Oct 2016 | INR | 851.6 | 863.6 | 849.6 | 862.6 | 431.3 | +451.34 (+109.75%) | 83,314 |
| 28 Oct 2016 | INR | 398 | 411.26 | 398 | 411.26 | 205.63 | +19.56 (+4.99%) | 311,634 |
| 27 Oct 2016 | INR | 386 | 391.7 | 382.76 | 391.7 | 195.85 | +18.66 (+5.00%) | 264,420 |
| 26 Oct 2016 | INR | 354 | 373.04 | 342 | 373.04 | 186.52 | +8.88 (+5.00%) | 378,186 |
| 26 Oct 2016 |
|
|||||||
| 25 Oct 2016 | INR | 710.56 | 710.56 | 689.96 | 710.56 | 177.64 | +33.8 (+4.99%) | 876,964 |
| 24 Oct 2016 | INR | 676.76 | 676.76 | 676.76 | 676.76 | 169.19 | +32.2 (+5.00%) | 116,816 |
| 21 Oct 2016 | INR | 615.16 | 645.92 | 613.44 | 644.56 | 161.14 | +29.4 (+4.78%) | 547,652 |
| 20 Oct 2016 | INR | 613.2 | 620 | 605 | 615.16 | 153.79 | +10.6 (+1.75%) | 165,576 |
| 19 Oct 2016 | INR | 613 | 624.8 | 596.08 | 604.56 | 151.14 | -3.6 (-0.59%) | 221,080 |
| 18 Oct 2016 | INR | 619.8 | 630.52 | 590.04 | 608.16 | 152.04 | -6.88 (-1.12%) | 275,216 |
| 17 Oct 2016 | INR | 604 | 623.36 | 602.28 | 615.04 | 153.76 | +21.32 (+3.59%) | 633,088 |
| 14 Oct 2016 | INR | 560.92 | 593.72 | 542.04 | 593.72 | 148.43 | +28.28 (+5.00%) | 548,964 |
| 13 Oct 2016 | INR | 597 | 597 | 565.44 | 565.44 | 141.36 | -29.76 (-5%) | 202,732 |
