| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 228 | 228 | 220.65 | 223.55 | 223.55 | +3.95 (+1.80%) | 20,473 |
| 22 Nov 2016 | INR | 215 | 221.9 | 211 | 219.6 | 219.6 | +7.55 (+3.56%) | 42,948 |
| 21 Nov 2016 | INR | 229.5 | 229.5 | 208 | 212.05 | 212.05 | -13.15 (-5.84%) | 17,731 |
| 18 Nov 2016 | INR | 221 | 231.5 | 217.25 | 225.2 | 225.2 | +6.45 (+2.95%) | 14,932 |
| 17 Nov 2016 | INR | 220.7 | 221.55 | 215.55 | 218.75 | 218.75 | -1.6 (-0.73%) | 10,086 |
| 16 Nov 2016 | INR | 222 | 231.45 | 218 | 220.35 | 220.35 | +2.85 (+1.31%) | 30,274 |
| 15 Nov 2016 | INR | 238 | 238 | 211 | 217.5 | 217.5 | -20.05 (-8.44%) | 57,117 |
| 11 Nov 2016 | INR | 257.6 | 258.3 | 236.2 | 237.55 | 237.55 | -22.35 (-8.60%) | 52,146 |
| 10 Nov 2016 | INR | 258 | 262 | 257.35 | 259.9 | 259.9 | +7.1 (+2.81%) | 22,225 |
| 9 Nov 2016 | INR | 235 | 254.9 | 208 | 252.8 | 252.8 | -5.15 (-2.00%) | 52,225 |
| 8 Nov 2016 | INR | 258.55 | 260 | 251.55 | 257.95 | 257.95 | +4.2 (+1.66%) | 19,757 |
| 7 Nov 2016 | INR | 242.55 | 258.45 | 242.55 | 253.75 | 253.75 | +11.2 (+4.62%) | 26,721 |
| 4 Nov 2016 | INR | 252 | 254 | 238 | 242.55 | 242.55 | -8.7 (-3.46%) | 28,238 |
| 3 Nov 2016 | INR | 255.65 | 260.35 | 246.75 | 251.25 | 251.25 | -4.3 (-1.68%) | 32,975 |
| 2 Nov 2016 | INR | 259.25 | 260.35 | 251.6 | 255.55 | 255.55 | -3.7 (-1.43%) | 36,047 |
| 1 Nov 2016 | INR | 267.45 | 269.4 | 256 | 259.25 | 259.25 | -4.8 (-1.82%) | 34,984 |
| 28 Oct 2016 | INR | 269.9 | 271.85 | 259 | 264.05 | 264.05 | -2.55 (-0.96%) | 66,716 |
| 27 Oct 2016 | INR | 271 | 274 | 263 | 266.6 | 266.6 | -4.5 (-1.66%) | 55,333 |
| 26 Oct 2016 | INR | 275.4 | 283.6 | 269 | 271.1 | 271.1 | -2.65 (-0.97%) | 90,991 |
| 25 Oct 2016 | INR | 276.9 | 288.45 | 271.65 | 273.75 | 273.75 | -1.3 (-0.47%) | 508,131 |
| 24 Oct 2016 | INR | 264.05 | 277.9 | 262.05 | 275.05 | 275.05 | +12.15 (+4.62%) | 84,464 |
| 21 Oct 2016 | INR | 265.65 | 265.95 | 261.5 | 262.9 | 262.9 | -0.95 (-0.36%) | 36,635 |
| 20 Oct 2016 | INR | 265 | 272 | 252.45 | 263.85 | 263.85 | +1.75 (+0.67%) | 66,889 |
| 19 Oct 2016 | INR | 264.9 | 265.65 | 260.8 | 262.1 | 262.1 | -1.45 (-0.55%) | 33,808 |
| 18 Oct 2016 | INR | 263 | 268.9 | 258.65 | 263.55 | 263.55 | +1.75 (+0.67%) | 69,076 |
| 17 Oct 2016 | INR | 253 | 266.3 | 249.7 | 261.8 | 261.8 | +9.8 (+3.89%) | 127,212 |
| 14 Oct 2016 | INR | 245 | 254 | 242.55 | 252 | 252 | +9.45 (+3.90%) | 31,417 |
| 13 Oct 2016 | INR | 252.05 | 254.55 | 237.1 | 242.55 | 242.55 | -13.65 (-5.33%) | 62,725 |
| 10 Oct 2016 | INR | 251.5 | 259.7 | 250.95 | 256.2 | 256.2 | +6.55 (+2.62%) | 48,308 |
| 7 Oct 2016 | INR | 245.5 | 254.4 | 245.2 | 249.65 | 249.65 | +5.6 (+2.29%) | 66,182 |
