| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 216 | 223.8 | 216 | 222.75 | 222.75 | +5.15 (+2.37%) | 167,804 |
| 23 Nov 2016 | INR | 209.1 | 217.9 | 209.1 | 217.6 | 217.6 | +7.2 (+3.42%) | 45,478 |
| 22 Nov 2016 | INR | 205 | 211.75 | 204 | 210.4 | 210.4 | +5.75 (+2.81%) | 138,084 |
| 21 Nov 2016 | INR | 210.5 | 214 | 202 | 204.65 | 204.65 | -2.3 (-1.11%) | 207,605 |
| 18 Nov 2016 | INR | 206.75 | 212.5 | 200.2 | 206.95 | 206.95 | +5.85 (+2.91%) | 127,115 |
| 17 Nov 2016 | INR | 204.25 | 205 | 199 | 201.1 | 201.1 | -3.05 (-1.49%) | 684,151 |
| 16 Nov 2016 | INR | 202.25 | 207 | 200 | 204.15 | 204.15 | +4.5 (+2.25%) | 160,360 |
| 15 Nov 2016 | INR | 204.05 | 208.2 | 191.2 | 199.65 | 199.65 | -7.2 (-3.48%) | 215,852 |
| 11 Nov 2016 | INR | 212.85 | 219.9 | 204.7 | 206.85 | 206.85 | -11.25 (-5.16%) | 158,352 |
| 10 Nov 2016 | INR | 212.85 | 221.9 | 212.8 | 218.1 | 218.1 | +7.65 (+3.64%) | 145,417 |
| 9 Nov 2016 | INR | 177.9 | 214 | 177.9 | 210.45 | 210.45 | -11.9 (-5.35%) | 200,176 |
| 8 Nov 2016 | INR | 217.25 | 225.75 | 217.25 | 222.35 | 222.35 | +3.1 (+1.41%) | 61,064 |
| 7 Nov 2016 | INR | 220.5 | 222.2 | 217.15 | 219.25 | 219.25 | +0.45 (+0.21%) | 64,892 |
| 4 Nov 2016 | INR | 213.2 | 222 | 213.2 | 218.8 | 218.8 | +4.15 (+1.93%) | 193,653 |
| 3 Nov 2016 | INR | 222 | 225.25 | 205.55 | 214.65 | 214.65 | -5.95 (-2.70%) | 356,698 |
| 2 Nov 2016 | INR | 225 | 229 | 219 | 220.6 | 220.6 | -3.85 (-1.72%) | 275,110 |
| 1 Nov 2016 | INR | 237.1 | 237.1 | 217.55 | 224.45 | 224.45 | -8.8 (-3.77%) | 209,624 |
| 30 Oct 2016 | INR | 235 | 237 | 232 | 233.25 | 233.25 | -4.9 (-2.06%) | 32,861 |
| 28 Oct 2016 | INR | 238.8 | 242.65 | 235.6 | 238.15 | 238.15 | +2.75 (+1.17%) | 137,115 |
| 27 Oct 2016 | INR | 234.95 | 239 | 234 | 235.4 | 235.4 | -0.15 (-0.06%) | 272,268 |
| 26 Oct 2016 | INR | 232 | 243.4 | 228.55 | 235.55 | 235.55 | +3.6 (+1.55%) | 229,392 |
| 25 Oct 2016 | INR | 227.7 | 234.4 | 227.55 | 231.95 | 231.95 | +3.4 (+1.49%) | 98,448 |
| 24 Oct 2016 | INR | 228.55 | 231 | 227 | 228.55 | 228.55 | +2.4 (+1.06%) | 88,115 |
| 21 Oct 2016 | INR | 231.45 | 232.7 | 225.55 | 226.15 | 226.15 | -4.95 (-2.14%) | 169,651 |
| 20 Oct 2016 | INR | 230.35 | 233.35 | 229 | 231.1 | 231.1 | +1.4 (+0.61%) | 28,445 |
| 19 Oct 2016 | INR | 232.95 | 235.05 | 229 | 229.7 | 229.7 | -3.3 (-1.42%) | 49,179 |
| 18 Oct 2016 | INR | 228.8 | 234 | 228 | 233 | 233 | +5.45 (+2.40%) | 77,104 |
| 17 Oct 2016 | INR | 227 | 230 | 226 | 227.55 | 227.55 | +0.25 (+0.11%) | 55,197 |
| 14 Oct 2016 | INR | 227.8 | 231.9 | 226.5 | 227.3 | 227.3 | 0.0 (0.0%) | 52,720 |
| 13 Oct 2016 | INR | 234.9 | 234.9 | 224.95 | 227.3 | 227.3 | -6.7 (-2.86%) | 75,902 |
