| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 245.5 | 246 | 240.1 | 242.1 | 242.1 | -2.9 (-1.18%) | 2,068 |
| 23 Nov 2016 | INR | 254 | 254 | 240.05 | 245 | 245 | +0.4 (+0.16%) | 13,386 |
| 22 Nov 2016 | INR | 252 | 252 | 240.7 | 244.6 | 244.6 | -2.85 (-1.15%) | 6,206 |
| 21 Nov 2016 | INR | 256 | 264.95 | 246.25 | 247.45 | 247.45 | -9.1 (-3.55%) | 33,890 |
| 18 Nov 2016 | INR | 260.2 | 265.05 | 250 | 256.55 | 256.55 | -5.05 (-1.93%) | 12,281 |
| 17 Nov 2016 | INR | 258.05 | 264.95 | 249.25 | 261.6 | 261.6 | -1.05 (-0.40%) | 26,132 |
| 16 Nov 2016 | INR | 255.15 | 265 | 249 | 262.65 | 262.65 | +7.5 (+2.94%) | 17,403 |
| 15 Nov 2016 | INR | 270 | 270 | 238.7 | 255.15 | 255.15 | -16.3 (-6.00%) | 76,402 |
| 11 Nov 2016 | INR | 278.05 | 282.95 | 268.3 | 271.45 | 271.45 | -10.9 (-3.86%) | 5,738 |
| 10 Nov 2016 | INR | 276 | 286 | 276 | 282.35 | 282.35 | +2.95 (+1.06%) | 1,592 |
| 9 Nov 2016 | INR | 275 | 281.3 | 254.35 | 279.4 | 279.4 | +0.05 (+0.02%) | 10,985 |
| 8 Nov 2016 | INR | 281.35 | 290 | 277.4 | 279.35 | 279.35 | -2 (-0.71%) | 4,489 |
| 7 Nov 2016 | INR | 290.6 | 290.6 | 279 | 281.35 | 281.35 | -1.1 (-0.39%) | 5,273 |
| 4 Nov 2016 | INR | 288 | 291 | 281.05 | 282.45 | 282.45 | -9.25 (-3.17%) | 5,455 |
| 3 Nov 2016 | INR | 288.05 | 292.85 | 282.3 | 291.7 | 291.7 | +7.1 (+2.49%) | 75,273 |
| 2 Nov 2016 | INR | 298 | 298 | 283.65 | 284.6 | 284.6 | -8 (-2.73%) | 35,550 |
| 1 Nov 2016 | INR | 299.95 | 299.95 | 288 | 292.6 | 292.6 | -0.5 (-0.17%) | 63,221 |
| 30 Oct 2016 | INR | 292.5 | 296.75 | 289.4 | 293.1 | 293.1 | +0.8 (+0.27%) | 4,491 |
| 28 Oct 2016 | INR | 290.1 | 293.35 | 280 | 292.3 | 292.3 | +2.95 (+1.02%) | 15,718 |
| 27 Oct 2016 | INR | 297.5 | 297.5 | 287 | 289.35 | 289.35 | -0.25 (-0.09%) | 3,307 |
| 26 Oct 2016 | INR | 293 | 296 | 287.5 | 289.6 | 289.6 | -2.25 (-0.77%) | 4,415 |
| 25 Oct 2016 | INR | 289.9 | 298 | 285.6 | 291.85 | 291.85 | +1.9 (+0.66%) | 16,397 |
| 24 Oct 2016 | INR | 289.9 | 292.65 | 286.55 | 289.95 | 289.95 | -2.4 (-0.82%) | 12,497 |
| 21 Oct 2016 | INR | 292 | 295 | 287.1 | 292.35 | 292.35 | +2.35 (+0.81%) | 3,123 |
| 20 Oct 2016 | INR | 288.5 | 292.8 | 286.1 | 290 | 290 | +1.5 (+0.52%) | 6,764 |
| 19 Oct 2016 | INR | 294 | 298 | 286.2 | 288.5 | 288.5 | -6.1 (-2.07%) | 7,022 |
| 18 Oct 2016 | INR | 286 | 295.3 | 286 | 294.6 | 294.6 | +3.9 (+1.34%) | 7,824 |
| 17 Oct 2016 | INR | 293.95 | 293.95 | 285 | 290.7 | 290.7 | -0.75 (-0.26%) | 13,059 |
| 14 Oct 2016 | INR | 294.9 | 294.9 | 287.6 | 291.45 | 291.45 | +10.2 (+3.63%) | 24,382 |
| 13 Oct 2016 | INR | 282.05 | 285 | 277.6 | 281.25 | 281.25 | -0.8 (-0.28%) | 92,256 |
