| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 327 | 335 | 313.7 | 327.75 | 327.75 | +12.9 (+4.10%) | 164,050 |
| 22 Nov 2016 | INR | 311.6 | 316.95 | 305.5 | 314.85 | 314.85 | +3.3 (+1.06%) | 121,508 |
| 21 Nov 2016 | INR | 318.05 | 321 | 303.6 | 311.55 | 311.55 | -8.55 (-2.67%) | 177,540 |
| 18 Nov 2016 | INR | 327 | 331.75 | 316.15 | 320.1 | 320.1 | -7.65 (-2.33%) | 127,351 |
| 17 Nov 2016 | INR | 327 | 337.45 | 320.9 | 327.75 | 327.75 | +2.3 (+0.71%) | 128,746 |
| 16 Nov 2016 | INR | 334.9 | 334.9 | 318 | 325.45 | 325.45 | -2.25 (-0.69%) | 124,806 |
| 15 Nov 2016 | INR | 356 | 356 | 325 | 327.7 | 327.7 | -27.8 (-7.82%) | 190,557 |
| 11 Nov 2016 | INR | 378 | 378 | 352.85 | 355.5 | 355.5 | -23 (-6.08%) | 167,277 |
| 10 Nov 2016 | INR | 382 | 392.7 | 375.4 | 378.5 | 378.5 | +2.55 (+0.68%) | 172,434 |
| 9 Nov 2016 | INR | 375 | 386.7 | 354 | 375.95 | 375.95 | -17.3 (-4.40%) | 164,899 |
| 8 Nov 2016 | INR | 396.7 | 396.7 | 387.8 | 393.25 | 393.25 | +0.8 (+0.20%) | 65,866 |
| 7 Nov 2016 | INR | 390 | 400 | 389.65 | 392.45 | 392.45 | +7 (+1.82%) | 50,149 |
| 4 Nov 2016 | INR | 394 | 398 | 380.85 | 385.45 | 385.45 | -8.9 (-2.26%) | 110,830 |
| 3 Nov 2016 | INR | 409 | 409.55 | 390.65 | 394.35 | 394.35 | -14 (-3.43%) | 54,485 |
| 2 Nov 2016 | INR | 405.95 | 413.35 | 398.9 | 408.35 | 408.35 | +1.15 (+0.28%) | 82,658 |
| 1 Nov 2016 | INR | 405 | 410.8 | 404.65 | 407.2 | 407.2 | -0.4 (-0.10%) | 48,233 |
| 30 Oct 2016 | INR | 408 | 408.45 | 406 | 407.6 | 407.6 | +1.2 (+0.30%) | 245 |
| 28 Oct 2016 | INR | 411.8 | 411.8 | 405.65 | 406.4 | 406.4 | -0.8 (-0.20%) | 42,408 |
| 27 Oct 2016 | INR | 405.25 | 409 | 401.25 | 407.2 | 407.2 | +2.1 (+0.52%) | 75,844 |
| 26 Oct 2016 | INR | 407.35 | 411 | 402.4 | 405.1 | 405.1 | -2.25 (-0.55%) | 51,491 |
| 25 Oct 2016 | INR | 408 | 410.9 | 406.6 | 407.35 | 407.35 | -1 (-0.24%) | 67,946 |
| 24 Oct 2016 | INR | 414 | 415.5 | 406.1 | 408.35 | 408.35 | -4 (-0.97%) | 68,051 |
| 21 Oct 2016 | INR | 410 | 415.3 | 407.6 | 412.35 | 412.35 | +3.05 (+0.75%) | 75,857 |
| 20 Oct 2016 | INR | 412 | 414.5 | 406.35 | 409.3 | 409.3 | -1.25 (-0.30%) | 104,377 |
| 19 Oct 2016 | INR | 431 | 434 | 409 | 410.55 | 410.55 | -20.6 (-4.78%) | 428,682 |
| 18 Oct 2016 | INR | 429.95 | 433.95 | 422.35 | 431.15 | 431.15 | +7.55 (+1.78%) | 369,894 |
| 17 Oct 2016 | INR | 443 | 443 | 422.05 | 423.6 | 423.6 | -18.9 (-4.27%) | 131,200 |
| 14 Oct 2016 | INR | 449.7 | 449.7 | 436.2 | 442.5 | 442.5 | +1.25 (+0.28%) | 29,776 |
| 13 Oct 2016 | INR | 447.55 | 451.7 | 436 | 441.25 | 441.25 | -6.3 (-1.41%) | 115,060 |
| 10 Oct 2016 | INR | 446.5 | 451.7 | 445.55 | 447.55 | 447.55 | +1.05 (+0.24%) | 120,638 |
