| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 290.1 | 296.55 | 288 | 294.45 | 294.45 | +5.6 (+1.94%) | 90,351 |
| 22 Nov 2016 | INR | 285.3 | 290.5 | 281.1 | 288.85 | 288.85 | +5.3 (+1.87%) | 105,471 |
| 21 Nov 2016 | INR | 287 | 288.15 | 282.15 | 283.55 | 283.55 | -1.7 (-0.60%) | 176,009 |
| 18 Nov 2016 | INR | 295 | 295.95 | 284.3 | 285.25 | 285.25 | -8.15 (-2.78%) | 146,817 |
| 17 Nov 2016 | INR | 300 | 302.5 | 293 | 293.4 | 293.4 | -5.85 (-1.95%) | 118,303 |
| 16 Nov 2016 | INR | 302 | 304.15 | 297.95 | 299.25 | 299.25 | +2.25 (+0.76%) | 99,678 |
| 15 Nov 2016 | INR | 307 | 307 | 294.9 | 297 | 297 | -7.85 (-2.58%) | 196,892 |
| 11 Nov 2016 | INR | 310.45 | 310.45 | 303 | 304.85 | 304.85 | -7.9 (-2.53%) | 162,251 |
| 10 Nov 2016 | INR | 302 | 314 | 302 | 312.75 | 312.75 | +14.7 (+4.93%) | 285,251 |
| 9 Nov 2016 | INR | 294 | 299.85 | 273.65 | 298.05 | 298.05 | -5.6 (-1.84%) | 615,531 |
| 8 Nov 2016 | INR | 306.65 | 306.85 | 303 | 303.65 | 303.65 | -1.1 (-0.36%) | 122,367 |
| 7 Nov 2016 | INR | 305.2 | 308 | 302.7 | 304.75 | 304.75 | +1.7 (+0.56%) | 191,221 |
| 4 Nov 2016 | INR | 304.5 | 305.9 | 302.3 | 303.05 | 303.05 | -1 (-0.33%) | 200,258 |
| 3 Nov 2016 | INR | 305.5 | 308.1 | 301.65 | 304.05 | 304.05 | -1.3 (-0.43%) | 195,584 |
| 2 Nov 2016 | INR | 308.7 | 310.55 | 305 | 305.35 | 305.35 | -5.75 (-1.85%) | 236,171 |
| 1 Nov 2016 | INR | 313.8 | 315.4 | 309.8 | 311.1 | 311.1 | -1.7 (-0.54%) | 225,944 |
| 30 Oct 2016 | INR | 312.1 | 314 | 310 | 312.8 | 312.8 | +4.2 (+1.36%) | 1,766 |
| 28 Oct 2016 | INR | 314 | 314.5 | 307.1 | 308.6 | 308.6 | -5.25 (-1.67%) | 261,291 |
| 27 Oct 2016 | INR | 320 | 320 | 312 | 313.85 | 313.85 | -6.85 (-2.14%) | 254,320 |
| 26 Oct 2016 | INR | 324 | 325.45 | 319.5 | 320.7 | 320.7 | -3.3 (-1.02%) | 176,470 |
| 25 Oct 2016 | INR | 325 | 327.95 | 323.2 | 324 | 324 | +0.1 (+0.03%) | 245,878 |
| 24 Oct 2016 | INR | 327.95 | 328.7 | 323.3 | 323.9 | 323.9 | -2.4 (-0.74%) | 148,685 |
| 21 Oct 2016 | INR | 325.7 | 328.9 | 323 | 326.3 | 326.3 | +2.15 (+0.66%) | 240,973 |
| 20 Oct 2016 | INR | 326 | 329.3 | 322.9 | 324.15 | 324.15 | -0.95 (-0.29%) | 195,858 |
| 19 Oct 2016 | INR | 331.7 | 332.3 | 324.25 | 325.1 | 325.1 | -5.1 (-1.54%) | 271,282 |
| 18 Oct 2016 | INR | 329.2 | 332.4 | 328.6 | 330.2 | 330.2 | +3.4 (+1.04%) | 439,539 |
| 17 Oct 2016 | INR | 327.6 | 331.65 | 324.25 | 326.8 | 326.8 | +0.15 (+0.05%) | 548,659 |
| 14 Oct 2016 | INR | 319.95 | 327.9 | 315 | 326.65 | 326.65 | +9.05 (+2.85%) | 478,354 |
| 13 Oct 2016 | INR | 322 | 328.9 | 315.95 | 317.6 | 317.6 | -7.05 (-2.17%) | 478,965 |
| 10 Oct 2016 | INR | 320 | 326.75 | 318.15 | 324.65 | 324.65 | +7.6 (+2.40%) | 681,841 |
