| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 865 | 874 | 852.1 | 868.9 | 868.9 | +13.85 (+1.62%) | 23,940 |
| 22 Nov 2016 | INR | 850.75 | 863.1 | 846 | 855.05 | 855.05 | +7.2 (+0.85%) | 27,504 |
| 21 Nov 2016 | INR | 850.75 | 857 | 841.05 | 847.85 | 847.85 | +2.85 (+0.34%) | 23,442 |
| 18 Nov 2016 | INR | 864 | 864 | 840.5 | 845 | 845 | -13.6 (-1.58%) | 8,808 |
| 17 Nov 2016 | INR | 836 | 868 | 835 | 858.6 | 858.6 | +27.25 (+3.28%) | 17,983 |
| 16 Nov 2016 | INR | 888 | 889.65 | 824 | 831.35 | 831.35 | -48.7 (-5.53%) | 58,777 |
| 15 Nov 2016 | INR | 920 | 920 | 874.5 | 880.05 | 880.05 | -31.7 (-3.48%) | 31,537 |
| 11 Nov 2016 | INR | 936 | 936 | 906 | 911.75 | 911.75 | -22.25 (-2.38%) | 17,262 |
| 10 Nov 2016 | INR | 957.45 | 957.45 | 931.35 | 934 | 934 | -7.6 (-0.81%) | 127,026 |
| 9 Nov 2016 | INR | 870 | 963 | 806.5 | 941.6 | 941.6 | +15.35 (+1.66%) | 96,068 |
| 8 Nov 2016 | INR | 929.9 | 945 | 921.2 | 926.25 | 926.25 | -1.35 (-0.15%) | 15,798 |
| 7 Nov 2016 | INR | 928 | 933.95 | 920.75 | 927.6 | 927.6 | +11.45 (+1.25%) | 13,353 |
| 4 Nov 2016 | INR | 933.2 | 933.2 | 907.35 | 916.15 | 916.15 | -19 (-2.03%) | 23,023 |
| 3 Nov 2016 | INR | 936.25 | 941.3 | 930 | 935.15 | 935.15 | -0.35 (-0.04%) | 15,935 |
| 2 Nov 2016 | INR | 935 | 940.5 | 926.95 | 935.5 | 935.5 | -4.9 (-0.52%) | 16,020 |
| 1 Nov 2016 | INR | 944.1 | 956.65 | 936.25 | 940.4 | 940.4 | +4.1 (+0.44%) | 129,307 |
| 30 Oct 2016 | INR | 931 | 944 | 929.1 | 936.3 | 936.3 | +5.3 (+0.57%) | 343 |
| 28 Oct 2016 | INR | 939.4 | 941.35 | 927 | 931 | 931 | -2.35 (-0.25%) | 16,161 |
| 27 Oct 2016 | INR | 929.8 | 947.9 | 920 | 933.35 | 933.35 | +3.55 (+0.38%) | 29,007 |
| 26 Oct 2016 | INR | 927 | 946.5 | 925 | 929.8 | 929.8 | +5.6 (+0.61%) | 18,767 |
| 25 Oct 2016 | INR | 933 | 939.85 | 921.7 | 924.2 | 924.2 | -6.15 (-0.66%) | 12,512 |
| 24 Oct 2016 | INR | 938 | 940 | 926 | 930.35 | 930.35 | -5.35 (-0.57%) | 58,889 |
| 21 Oct 2016 | INR | 939.25 | 945.75 | 926.65 | 935.7 | 935.7 | -1.3 (-0.14%) | 21,763 |
| 20 Oct 2016 | INR | 955.6 | 960 | 934 | 937 | 937 | -12.9 (-1.36%) | 63,795 |
| 19 Oct 2016 | INR | 940.65 | 956 | 940.15 | 949.9 | 949.9 | +12.9 (+1.38%) | 25,513 |
| 18 Oct 2016 | INR | 935 | 944.8 | 931.35 | 937 | 937 | +4.8 (+0.51%) | 20,000 |
| 17 Oct 2016 | INR | 944 | 944 | 928.9 | 932.2 | 932.2 | -1.9 (-0.20%) | 18,576 |
| 14 Oct 2016 | INR | 932.7 | 951.45 | 924.35 | 934.1 | 934.1 | -1.9 (-0.20%) | 30,960 |
| 13 Oct 2016 | INR | 936 | 944.75 | 927.5 | 936 | 936 | +2.75 (+0.29%) | 27,793 |
| 10 Oct 2016 | INR | 951.5 | 955.15 | 930.05 | 933.25 | 933.25 | -13.65 (-1.44%) | 20,963 |
