| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 593.2 | 615 | 586 | 608.1 | 608.1 | +14.9 (+2.51%) | 11,024 |
| 23 Nov 2016 | INR | 567 | 596.8 | 567 | 593.2 | 593.2 | +25.95 (+4.57%) | 11,114 |
| 22 Nov 2016 | INR | 566.9 | 574.9 | 545.05 | 567.25 | 567.25 | +5.05 (+0.90%) | 9,707 |
| 21 Nov 2016 | INR | 590.5 | 604 | 559 | 562.2 | 562.2 | -25.55 (-4.35%) | 10,188 |
| 18 Nov 2016 | INR | 582.95 | 609.8 | 571 | 587.75 | 587.75 | +11.5 (+2.00%) | 29,717 |
| 17 Nov 2016 | INR | 614.7 | 624 | 563 | 576.25 | 576.25 | -20.85 (-3.49%) | 28,290 |
| 16 Nov 2016 | INR | 570 | 599 | 554 | 597.1 | 597.1 | +43.8 (+7.92%) | 59,969 |
| 15 Nov 2016 | INR | 530 | 562 | 487 | 553.3 | 553.3 | +33.9 (+6.53%) | 96,979 |
| 11 Nov 2016 | INR | 545 | 558.05 | 514 | 519.4 | 519.4 | -32.7 (-5.92%) | 16,715 |
| 10 Nov 2016 | INR | 556.85 | 558.1 | 545 | 552.1 | 552.1 | +1.5 (+0.27%) | 3,527 |
| 9 Nov 2016 | INR | 510 | 555 | 498 | 550.6 | 550.6 | -3.6 (-0.65%) | 25,378 |
| 8 Nov 2016 | INR | 550.5 | 555 | 545 | 554.2 | 554.2 | +9.15 (+1.68%) | 8,533 |
| 7 Nov 2016 | INR | 525.6 | 554.95 | 525.6 | 545.05 | 545.05 | +19.45 (+3.70%) | 32,738 |
| 4 Nov 2016 | INR | 561.7 | 561.7 | 512.55 | 525.6 | 525.6 | -24.95 (-4.53%) | 14,099 |
| 3 Nov 2016 | INR | 551.1 | 562 | 545 | 550.55 | 550.55 | +0.15 (+0.03%) | 16,262 |
| 2 Nov 2016 | INR | 554 | 554 | 545.2 | 550.4 | 550.4 | -10.1 (-1.80%) | 12,156 |
| 1 Nov 2016 | INR | 563.85 | 569 | 551 | 560.5 | 560.5 | +3.35 (+0.60%) | 10,958 |
| 30 Oct 2016 | INR | 554 | 559.9 | 553 | 557.15 | 557.15 | +5.7 (+1.03%) | 2,276 |
| 28 Oct 2016 | INR | 562.15 | 562.15 | 540 | 551.45 | 551.45 | -2.9 (-0.52%) | 6,594 |
| 27 Oct 2016 | INR | 539 | 560 | 539 | 554.35 | 554.35 | +11.85 (+2.18%) | 8,403 |
| 26 Oct 2016 | INR | 553.15 | 553.15 | 541 | 542.5 | 542.5 | -10.65 (-1.93%) | 4,401 |
| 25 Oct 2016 | INR | 537.8 | 555 | 529.95 | 553.15 | 553.15 | +16.3 (+3.04%) | 19,595 |
| 24 Oct 2016 | INR | 524.6 | 542 | 524.6 | 536.85 | 536.85 | +7.4 (+1.40%) | 17,323 |
| 21 Oct 2016 | INR | 535 | 539.8 | 525.65 | 529.45 | 529.45 | -7.2 (-1.34%) | 6,326 |
| 20 Oct 2016 | INR | 522 | 542 | 522 | 536.65 | 536.65 | +18.45 (+3.56%) | 28,156 |
| 19 Oct 2016 | INR | 521.05 | 530 | 510.1 | 518.2 | 518.2 | -7.8 (-1.48%) | 18,762 |
| 18 Oct 2016 | INR | 533 | 550 | 522.55 | 526 | 526 | -7.2 (-1.35%) | 40,901 |
| 17 Oct 2016 | INR | 527.15 | 542 | 522 | 533.2 | 533.2 | +2.05 (+0.39%) | 10,447 |
| 14 Oct 2016 | INR | 539 | 540.1 | 510.15 | 531.15 | 531.15 | -2.8 (-0.52%) | 9,149 |
| 13 Oct 2016 | INR | 547.8 | 548 | 524.3 | 533.95 | 533.95 | -2.65 (-0.49%) | 4,492 |
