| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 297 | 309.05 | 291.9 | 301.55 | 301.55 | +10.6 (+3.64%) | 388,119 |
| 22 Nov 2016 | INR | 287.7 | 300.65 | 270 | 290.95 | 290.95 | +8.25 (+2.92%) | 363,577 |
| 21 Nov 2016 | INR | 303 | 304.1 | 280.8 | 282.7 | 282.7 | -18.5 (-6.14%) | 207,781 |
| 18 Nov 2016 | INR | 302 | 308.2 | 294 | 301.2 | 301.2 | +2.3 (+0.77%) | 273,290 |
| 17 Nov 2016 | INR | 300 | 307.55 | 294.3 | 298.9 | 298.9 | -2.6 (-0.86%) | 200,022 |
| 16 Nov 2016 | INR | 305 | 313.9 | 299 | 301.5 | 301.5 | +3.3 (+1.11%) | 244,192 |
| 15 Nov 2016 | INR | 335 | 335 | 295 | 298.2 | 298.2 | -37.9 (-11.28%) | 388,860 |
| 11 Nov 2016 | INR | 345 | 351.55 | 333.55 | 336.1 | 336.1 | -17.1 (-4.84%) | 234,176 |
| 10 Nov 2016 | INR | 341 | 358.8 | 340 | 353.2 | 353.2 | +19.9 (+5.97%) | 336,672 |
| 9 Nov 2016 | INR | 285 | 337.45 | 285 | 333.3 | 333.3 | -14.05 (-4.04%) | 448,142 |
| 8 Nov 2016 | INR | 358.8 | 362 | 346.1 | 347.35 | 347.35 | -10.2 (-2.85%) | 155,910 |
| 7 Nov 2016 | INR | 360 | 364.2 | 356 | 357.55 | 357.55 | +5.65 (+1.61%) | 156,523 |
| 4 Nov 2016 | INR | 371.5 | 374.5 | 349.05 | 351.9 | 351.9 | -19.9 (-5.35%) | 347,529 |
| 3 Nov 2016 | INR | 375 | 385.9 | 369.5 | 371.8 | 371.8 | -0.45 (-0.12%) | 279,327 |
| 2 Nov 2016 | INR | 374.9 | 390.95 | 369.8 | 372.25 | 372.25 | -7.05 (-1.86%) | 629,347 |
| 1 Nov 2016 | INR | 380 | 387 | 377.45 | 379.3 | 379.3 | +4.15 (+1.11%) | 215,613 |
| 28 Oct 2016 | INR | 384.95 | 386.7 | 368.7 | 375.15 | 375.15 | -5.2 (-1.37%) | 312,110 |
| 27 Oct 2016 | INR | 402.9 | 413.8 | 371 | 380.35 | 380.35 | -20.9 (-5.21%) | 1,138,461 |
| 26 Oct 2016 | INR | 394.8 | 411 | 392.1 | 401.25 | 401.25 | +5.95 (+1.51%) | 458,836 |
| 25 Oct 2016 | INR | 397 | 399 | 393.55 | 395.3 | 395.3 | -1.75 (-0.44%) | 122,123 |
| 24 Oct 2016 | INR | 397 | 403.3 | 391.6 | 397.05 | 397.05 | +0.5 (+0.13%) | 271,947 |
| 21 Oct 2016 | INR | 388.1 | 401.25 | 387.55 | 396.55 | 396.55 | +9.45 (+2.44%) | 360,973 |
| 20 Oct 2016 | INR | 387 | 395 | 384 | 387.1 | 387.1 | +1.85 (+0.48%) | 204,575 |
| 19 Oct 2016 | INR | 387 | 394.2 | 384 | 385.25 | 385.25 | -3.5 (-0.90%) | 161,019 |
| 18 Oct 2016 | INR | 389.15 | 395.05 | 386.2 | 388.75 | 388.75 | -2.15 (-0.55%) | 183,815 |
| 17 Oct 2016 | INR | 386.8 | 394.8 | 384.05 | 390.9 | 390.9 | +4.1 (+1.06%) | 273,763 |
| 14 Oct 2016 | INR | 388.95 | 392 | 382.2 | 386.8 | 386.8 | +1.3 (+0.34%) | 156,740 |
| 13 Oct 2016 | INR | 395 | 395.85 | 375.05 | 385.5 | 385.5 | -13.5 (-3.38%) | 361,531 |
| 10 Oct 2016 | INR | 403 | 407 | 397.1 | 399 | 399 | -0.05 (-0.01%) | 283,102 |
| 7 Oct 2016 | INR | 392 | 403 | 383 | 399.05 | 399.05 | +9.5 (+2.44%) | 617,658 |
