| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2016 | INR | 508.7 | 516.42 | 492.92 | 495.34 | 247.67 | -11.22 (-2.21%) | 16,330 |
| 10 Nov 2016 | INR | 535.58 | 535.58 | 502.4 | 506.56 | 253.28 | -7.98 (-1.55%) | 72,390 |
| 9 Nov 2016 | INR | 485.24 | 519.66 | 459.98 | 514.54 | 257.27 | +6.16 (+1.21%) | 74,970 |
| 8 Nov 2016 | INR | 522.68 | 529.84 | 504.44 | 508.38 | 254.19 | -9.84 (-1.90%) | 98,190 |
| 7 Nov 2016 | INR | 510.74 | 534.62 | 510.74 | 518.22 | 259.11 | +7.52 (+1.47%) | 16,230 |
| 4 Nov 2016 | INR | 530.88 | 534.48 | 493.86 | 510.7 | 255.35 | -14.02 (-2.67%) | 24,140 |
| 3 Nov 2016 | INR | 524.2 | 545.06 | 523.26 | 524.72 | 262.36 | -2.9 (-0.55%) | 17,830 |
| 2 Nov 2016 | INR | 533.3 | 546.9 | 526.1 | 527.62 | 263.81 | -18.62 (-3.41%) | 22,300 |
| 1 Nov 2016 | INR | 537.48 | 558.62 | 535.58 | 546.24 | 273.12 | +4.56 (+0.84%) | 24,360 |
| 30 Oct 2016 | INR | 529.88 | 545.06 | 529.88 | 541.68 | 270.84 | +11.22 (+2.12%) | 7,970 |
| 28 Oct 2016 | INR | 524.2 | 532.64 | 524.2 | 530.46 | 265.23 | +3.74 (+0.71%) | 10,670 |
| 27 Oct 2016 | INR | 528.94 | 532.74 | 522.3 | 526.72 | 263.36 | -3.64 (-0.69%) | 43,190 |
| 26 Oct 2016 | INR | 540.32 | 544.96 | 521.98 | 530.36 | 265.18 | -12.18 (-2.24%) | 89,100 |
| 25 Oct 2016 | INR | 545.06 | 557.38 | 540.32 | 542.54 | 271.27 | -8.48 (-1.54%) | 37,160 |
| 24 Oct 2016 | INR | 551.7 | 564.02 | 548.28 | 551.02 | 275.51 | +0.9 (+0.16%) | 24,100 |
| 21 Oct 2016 | INR | 552.64 | 555.48 | 540.5 | 550.12 | 275.06 | +1.08 (+0.20%) | 31,110 |
| 20 Oct 2016 | INR | 526.1 | 561.54 | 522.54 | 549.04 | 274.52 | +23.6 (+4.49%) | 133,090 |
| 19 Oct 2016 | INR | 518.32 | 527.84 | 508.18 | 525.44 | 262.72 | +7.12 (+1.37%) | 16,980 |
| 18 Oct 2016 | INR | 515.44 | 523.26 | 514.06 | 518.32 | 259.16 | +6.2 (+1.21%) | 13,320 |
| 17 Oct 2016 | INR | 521.36 | 522.3 | 509.98 | 512.12 | 256.06 | -6.4 (-1.23%) | 17,890 |
| 14 Oct 2016 | INR | 516.62 | 528 | 514.3 | 518.52 | 259.26 | +2.1 (+0.41%) | 19,730 |
| 13 Oct 2016 | INR | 528.52 | 539.28 | 508.14 | 516.42 | 258.21 | -14.22 (-2.68%) | 44,770 |
| 10 Oct 2016 | INR | 526.14 | 540.12 | 522.2 | 530.64 | 265.32 | +3.46 (+0.66%) | 21,100 |
| 7 Oct 2016 | INR | 518.52 | 530.08 | 513.06 | 527.18 | 263.59 | +7.82 (+1.51%) | 21,000 |
| 6 Oct 2016 | INR | 509.98 | 528.22 | 509.98 | 519.36 | 259.68 | +2.04 (+0.39%) | 24,610 |
| 5 Oct 2016 | INR | 504.3 | 530.84 | 503.48 | 517.32 | 258.66 | +7.34 (+1.44%) | 37,280 |
| 4 Oct 2016 | INR | 508.66 | 516.56 | 505.38 | 509.98 | 254.99 | -6.58 (-1.27%) | 15,150 |
| 3 Oct 2016 | INR | 489.42 | 520.4 | 488.46 | 516.56 | 258.28 | +20.46 (+4.12%) | 45,250 |
| 30 Sep 2016 | INR | 486.28 | 507.14 | 483.92 | 496.1 | 248.05 | +10.62 (+2.19%) | 41,520 |
| 29 Sep 2016 | INR | 504.3 | 516.62 | 480.6 | 485.48 | 242.74 | -21.84 (-4.30%) | 52,480 |
