| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 885 | 904.85 | 881.15 | 900.4 | 900.4 | +17.65 (+2.00%) | 22,901 |
| 22 Nov 2016 | INR | 885.85 | 896.75 | 873.35 | 882.75 | 882.75 | -0.6 (-0.07%) | 21,858 |
| 21 Nov 2016 | INR | 905 | 906 | 873.5 | 883.35 | 883.35 | -15.1 (-1.68%) | 264,579 |
| 18 Nov 2016 | INR | 884 | 902 | 871 | 898.45 | 898.45 | +16.35 (+1.85%) | 23,174 |
| 17 Nov 2016 | INR | 863 | 886.5 | 863 | 882.1 | 882.1 | +14.5 (+1.67%) | 17,642 |
| 16 Nov 2016 | INR | 883 | 893.05 | 862 | 867.6 | 867.6 | -2.65 (-0.30%) | 32,914 |
| 15 Nov 2016 | INR | 882 | 901.5 | 860.4 | 870.25 | 870.25 | -8.35 (-0.95%) | 36,764 |
| 11 Nov 2016 | INR | 905 | 920.65 | 869.55 | 878.6 | 878.6 | -36.8 (-4.02%) | 39,386 |
| 10 Nov 2016 | INR | 913 | 926.85 | 912 | 915.4 | 915.4 | +15.35 (+1.71%) | 21,796 |
| 9 Nov 2016 | INR | 850 | 911.15 | 806 | 900.05 | 900.05 | +4.95 (+0.55%) | 72,895 |
| 8 Nov 2016 | INR | 908 | 908 | 885 | 895.1 | 895.1 | +0.25 (+0.03%) | 210,064 |
| 7 Nov 2016 | INR | 886 | 909.8 | 884.75 | 894.85 | 894.85 | +26.05 (+3.00%) | 39,895 |
| 4 Nov 2016 | INR | 911.95 | 911.95 | 851.35 | 868.8 | 868.8 | -43.65 (-4.78%) | 247,498 |
| 3 Nov 2016 | INR | 941 | 954 | 903.1 | 912.45 | 912.45 | -28.35 (-3.01%) | 109,639 |
| 2 Nov 2016 | INR | 962 | 962 | 934.5 | 940.8 | 940.8 | -24.4 (-2.53%) | 57,525 |
| 1 Nov 2016 | INR | 942 | 993 | 938.45 | 965.2 | 965.2 | +29.85 (+3.19%) | 130,056 |
| 28 Oct 2016 | INR | 915 | 948.35 | 911 | 935.35 | 935.35 | +28.95 (+3.19%) | 78,167 |
| 27 Oct 2016 | INR | 905.2 | 925 | 900.15 | 906.4 | 906.4 | -3.8 (-0.42%) | 34,962 |
| 26 Oct 2016 | INR | 925 | 928.2 | 905.2 | 910.2 | 910.2 | -20.95 (-2.25%) | 16,459 |
| 25 Oct 2016 | INR | 937.1 | 943.1 | 926 | 931.15 | 931.15 | -2.3 (-0.25%) | 16,882 |
| 24 Oct 2016 | INR | 926 | 937 | 922 | 933.45 | 933.45 | +1.35 (+0.14%) | 11,622 |
| 21 Oct 2016 | INR | 929 | 935 | 919.15 | 932.1 | 932.1 | +3.1 (+0.33%) | 11,972 |
| 20 Oct 2016 | INR | 944.8 | 944.8 | 923.75 | 929 | 929 | -10.6 (-1.13%) | 13,246 |
| 19 Oct 2016 | INR | 940 | 951 | 931 | 939.6 | 939.6 | +4.2 (+0.45%) | 53,973 |
| 18 Oct 2016 | INR | 910.2 | 939 | 908 | 935.4 | 935.4 | +28.15 (+3.10%) | 22,398 |
| 17 Oct 2016 | INR | 924.95 | 925 | 905 | 907.25 | 907.25 | -15.1 (-1.64%) | 15,446 |
| 14 Oct 2016 | INR | 899.7 | 930 | 899.7 | 922.35 | 922.35 | +24.05 (+2.68%) | 21,620 |
| 13 Oct 2016 | INR | 927.75 | 929.4 | 885.55 | 898.3 | 898.3 | -29.9 (-3.22%) | 33,446 |
| 10 Oct 2016 | INR | 930 | 940 | 926 | 928.2 | 928.2 | +0.85 (+0.09%) | 8,185 |
| 7 Oct 2016 | INR | 916.7 | 931.65 | 916 | 927.35 | 927.35 | +5.35 (+0.58%) | 27,639 |
