| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2016 | INR | 272 | 272 | 266.85 | 269.25 | 269.25 | +2.55 (+0.96%) | 18,940 |
| 24 Nov 2016 | INR | 275.8 | 275.8 | 266.5 | 266.7 | 266.7 | -5.7 (-2.09%) | 28,344 |
| 23 Nov 2016 | INR | 273 | 273 | 267.9 | 272.4 | 272.4 | +3.15 (+1.17%) | 6,883 |
| 22 Nov 2016 | INR | 272 | 273.85 | 266.5 | 269.25 | 269.25 | -0.7 (-0.26%) | 25,332 |
| 21 Nov 2016 | INR | 271.55 | 272 | 259 | 269.95 | 269.95 | +2.9 (+1.09%) | 42,208 |
| 18 Nov 2016 | INR | 270.1 | 275.65 | 264.2 | 267.05 | 267.05 | -3.35 (-1.24%) | 36,017 |
| 17 Nov 2016 | INR | 281 | 281 | 268 | 270.4 | 270.4 | -5.35 (-1.94%) | 13,889 |
| 16 Nov 2016 | INR | 284.4 | 284.4 | 266.5 | 275.75 | 275.75 | +5.85 (+2.17%) | 30,052 |
| 15 Nov 2016 | INR | 285.6 | 293.6 | 265.15 | 269.9 | 269.9 | -16.05 (-5.61%) | 30,358 |
| 11 Nov 2016 | INR | 297.2 | 297.2 | 283 | 285.95 | 285.95 | -8.05 (-2.74%) | 21,890 |
| 10 Nov 2016 | INR | 289.85 | 294.9 | 283.4 | 294 | 294 | +9.75 (+3.43%) | 11,093 |
| 9 Nov 2016 | INR | 287 | 290.9 | 270 | 284.25 | 284.25 | -7.4 (-2.54%) | 56,844 |
| 8 Nov 2016 | INR | 297.75 | 297.75 | 290 | 291.65 | 291.65 | -3 (-1.02%) | 9,743 |
| 7 Nov 2016 | INR | 295.95 | 298 | 292 | 294.65 | 294.65 | +2.25 (+0.77%) | 13,442 |
| 4 Nov 2016 | INR | 298.1 | 301.45 | 288 | 292.4 | 292.4 | -6.95 (-2.32%) | 21,111 |
| 3 Nov 2016 | INR | 301.3 | 304.95 | 298.1 | 299.35 | 299.35 | -0.35 (-0.12%) | 29,184 |
| 2 Nov 2016 | INR | 301.85 | 302 | 298.05 | 299.7 | 299.7 | -3.15 (-1.04%) | 36,000 |
| 1 Nov 2016 | INR | 311 | 314 | 299 | 302.85 | 302.85 | -2.15 (-0.70%) | 302,625 |
| 30 Oct 2016 | INR | 304 | 307.9 | 300.55 | 305 | 305 | +3 (+0.99%) | 13,083 |
| 28 Oct 2016 | INR | 302 | 303.9 | 299.05 | 302 | 302 | +0.1 (+0.03%) | 59,433 |
| 27 Oct 2016 | INR | 303.9 | 304.4 | 297.1 | 301.9 | 301.9 | +1.15 (+0.38%) | 14,392 |
| 26 Oct 2016 | INR | 300.55 | 304.95 | 300.2 | 300.75 | 300.75 | -1.95 (-0.64%) | 15,152 |
| 25 Oct 2016 | INR | 305.85 | 305.85 | 300.3 | 302.7 | 302.7 | -0.25 (-0.08%) | 17,694 |
| 24 Oct 2016 | INR | 303.9 | 306 | 298 | 302.95 | 302.95 | +4.1 (+1.37%) | 17,469 |
| 21 Oct 2016 | INR | 302.65 | 306.8 | 297.55 | 298.85 | 298.85 | -3.05 (-1.01%) | 30,851 |
| 20 Oct 2016 | INR | 305.05 | 309.25 | 300.75 | 301.9 | 301.9 | -2.65 (-0.87%) | 33,574 |
| 19 Oct 2016 | INR | 298.55 | 305.95 | 297.7 | 304.55 | 304.55 | +6.1 (+2.04%) | 29,326 |
| 18 Oct 2016 | INR | 295 | 302.4 | 295 | 298.45 | 298.45 | +3.45 (+1.17%) | 23,984 |
| 17 Oct 2016 | INR | 293.6 | 297.35 | 292.6 | 295 | 295 | +0.6 (+0.20%) | 58,541 |
| 14 Oct 2016 | INR | 295 | 295 | 291.65 | 294.4 | 294.4 | -0.95 (-0.32%) | 15,507 |
