| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 371.52 | 375.73 | 358.51 | 360.72 | 360.72 | -10.85 (-2.92%) | 482,613 |
| 22 Nov 2016 | INR | 369.6 | 373.44 | 362.58 | 371.57 | 371.57 | +1.28 (+0.35%) | 487,741 |
| 21 Nov 2016 | INR | 392 | 394.18 | 363.06 | 370.29 | 370.29 | -19.79 (-5.07%) | 545,666 |
| 18 Nov 2016 | INR | 400 | 402.88 | 389.12 | 390.08 | 390.08 | -11.31 (-2.82%) | 564,191 |
| 17 Nov 2016 | INR | 409.71 | 416 | 398.82 | 401.39 | 401.39 | -9.27 (-2.26%) | 1,017,628 |
| 16 Nov 2016 | INR | 412.83 | 427.25 | 406.02 | 410.66 | 410.66 | -6.72 (-1.61%) | 854,691 |
| 15 Nov 2016 | INR | 426.48 | 439.66 | 411.36 | 417.38 | 417.38 | -14.96 (-3.46%) | 541,266 |
| 11 Nov 2016 | INR | 434.53 | 435.15 | 425.92 | 432.34 | 432.34 | -4.56 (-1.04%) | 329,088 |
| 10 Nov 2016 | INR | 437.44 | 442.18 | 435.18 | 436.9 | 436.9 | +3.75 (+0.87%) | 315,016 |
| 9 Nov 2016 | INR | 424.96 | 438.4 | 403.95 | 433.15 | 433.15 | -9.43 (-2.13%) | 304,431 |
| 8 Nov 2016 | INR | 440.96 | 444.48 | 432.8 | 442.58 | 442.58 | +3.97 (+0.91%) | 175,700 |
| 7 Nov 2016 | INR | 443.2 | 459.04 | 435.23 | 438.61 | 438.61 | -3.87 (-0.87%) | 489,997 |
| 4 Nov 2016 | INR | 436.48 | 445.76 | 436.48 | 442.48 | 442.48 | +4.38 (+1.00%) | 1,091,084 |
| 3 Nov 2016 | INR | 434.66 | 440.77 | 434.13 | 438.1 | 438.1 | +0.12 (+0.03%) | 334,709 |
| 2 Nov 2016 | INR | 433.54 | 441.28 | 433.5 | 437.98 | 437.98 | -0.58 (-0.13%) | 270,413 |
| 1 Nov 2016 | INR | 440 | 444.8 | 436.8 | 438.56 | 438.56 | -0.8 (-0.18%) | 174,263 |
| 30 Oct 2016 | INR | 432.64 | 441.23 | 432.64 | 439.36 | 439.36 | -0.82 (-0.19%) | 10,047 |
| 28 Oct 2016 | INR | 434.51 | 441.73 | 430.91 | 440.18 | 440.18 | +5.41 (+1.24%) | 291,619 |
| 27 Oct 2016 | INR | 431.65 | 438.4 | 426.27 | 434.77 | 434.77 | +2.27 (+0.52%) | 709,834 |
| 26 Oct 2016 | INR | 431.89 | 437.44 | 429.76 | 432.5 | 432.5 | +0.61 (+0.14%) | 216,313 |
| 25 Oct 2016 | INR | 431.44 | 434.69 | 429.76 | 431.89 | 431.89 | +0.45 (+0.10%) | 159,850 |
| 24 Oct 2016 | INR | 431.2 | 435.66 | 428.88 | 431.44 | 431.44 | +0.62 (+0.14%) | 169,913 |
| 21 Oct 2016 | INR | 436.16 | 441.6 | 428.8 | 430.82 | 430.82 | -5.48 (-1.26%) | 171,891 |
| 20 Oct 2016 | INR | 436.37 | 438.4 | 431.36 | 436.3 | 436.3 | -0.37 (-0.08%) | 174,309 |
| 19 Oct 2016 | INR | 436.16 | 439.65 | 433.92 | 436.67 | 436.67 | +0.54 (+0.12%) | 131,138 |
| 18 Oct 2016 | INR | 425.58 | 437.44 | 423.04 | 436.13 | 436.13 | +13.28 (+3.14%) | 384,072 |
| 17 Oct 2016 | INR | 431.42 | 436.4 | 420.8 | 422.85 | 422.85 | -5.34 (-1.25%) | 286,497 |
| 14 Oct 2016 | INR | 438.05 | 442.24 | 418.05 | 428.19 | 428.19 | -8.79 (-2.01%) | 562,653 |
| 13 Oct 2016 | INR | 441.6 | 443.01 | 430.72 | 436.98 | 436.98 | -6.04 (-1.36%) | 394,169 |
| 10 Oct 2016 | INR | 448.64 | 449.92 | 441.02 | 443.02 | 443.02 | -5.52 (-1.23%) | 312,125 |
