| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2016 | INR | 270.51 | 274 | 265.27 | 270.55 | 270.55 | -0.45 (-0.17%) | 1,053 |
| 21 Nov 2016 | INR | 275.26 | 278.5 | 270.06 | 271 | 271 | -4.26 (-1.55%) | 317 |
| 18 Nov 2016 | INR | 276.69 | 276.69 | 274.14 | 275.26 | 275.26 | +1.74 (+0.64%) | 3,435 |
| 17 Nov 2016 | INR | 277 | 277 | 271.99 | 273.52 | 273.52 | -4.46 (-1.60%) | 1,053 |
| 16 Nov 2016 | INR | 279.65 | 279.65 | 275.06 | 277.98 | 277.98 | +5.93 (+2.18%) | 920 |
| 15 Nov 2016 | INR | 280.01 | 295.07 | 271 | 272.05 | 272.05 | -7.85 (-2.80%) | 3,584 |
| 11 Nov 2016 | INR | 281.55 | 281.99 | 278 | 279.9 | 279.9 | -6.65 (-2.32%) | 1,239 |
| 10 Nov 2016 | INR | 270 | 286.7 | 270 | 286.55 | 286.55 | +22.67 (+8.59%) | 1,160 |
| 9 Nov 2016 | INR | 276.88 | 276.88 | 245.55 | 263.88 | 263.88 | -18.86 (-6.67%) | 2,352 |
| 8 Nov 2016 | INR | 283.14 | 283.14 | 279.14 | 282.74 | 282.74 | +2.65 (+0.95%) | 782 |
| 7 Nov 2016 | INR | 285.56 | 285.56 | 280.09 | 280.09 | 280.09 | +0.09 (+0.03%) | 214 |
| 4 Nov 2016 | INR | 285.84 | 285.84 | 280 | 280 | 280 | -7.32 (-2.55%) | 10,531 |
| 3 Nov 2016 | INR | 275.01 | 289.99 | 275.01 | 287.32 | 287.32 | -2.27 (-0.78%) | 207 |
| 2 Nov 2016 | INR | 289.52 | 290.63 | 289 | 289.59 | 289.59 | -2.91 (-0.99%) | 309 |
| 1 Nov 2016 | INR | 288.55 | 294.19 | 288.55 | 292.5 | 292.5 | +3.93 (+1.36%) | 604 |
| 30 Oct 2016 | INR | 294 | 294 | 288.02 | 288.57 | 288.57 | -1.75 (-0.60%) | 580 |
| 28 Oct 2016 | INR | 272.93 | 299 | 272.93 | 290.32 | 290.32 | -0.93 (-0.32%) | 549 |
| 27 Oct 2016 | INR | 292.27 | 292.27 | 288.7 | 291.25 | 291.25 | +0.44 (+0.15%) | 343 |
| 26 Oct 2016 | INR | 292.37 | 293.05 | 286.02 | 290.81 | 290.81 | -1.93 (-0.66%) | 1,160 |
| 24 Oct 2016 | INR | 293 | 294.84 | 292.58 | 292.74 | 292.74 | +1.1 (+0.38%) | 934 |
| 21 Oct 2016 | INR | 291.72 | 293.11 | 291 | 291.64 | 291.64 | -2.36 (-0.80%) | 5,693 |
| 20 Oct 2016 | INR | 291 | 294.78 | 291 | 294 | 294 | +4.82 (+1.67%) | 2,357 |
| 19 Oct 2016 | INR | 287.19 | 289.44 | 278.9 | 289.18 | 289.18 | -0.82 (-0.28%) | 2,647 |
| 18 Oct 2016 | INR | 295 | 295 | 277.5 | 290 | 290 | +6.69 (+2.36%) | 348 |
| 17 Oct 2016 | INR | 293.89 | 293.9 | 283.31 | 283.31 | 283.31 | -1.32 (-0.46%) | 140 |
| 14 Oct 2016 | INR | 286.2 | 286.65 | 283.37 | 284.63 | 284.63 | +1.57 (+0.55%) | 580 |
| 13 Oct 2016 | INR | 288 | 288 | 283 | 283.06 | 283.06 | -11.94 (-4.05%) | 918 |
| 10 Oct 2016 | INR | 294.99 | 300.99 | 294.99 | 295 | 295 | +5 (+1.72%) | 64 |
| 7 Oct 2016 | INR | 287.36 | 290.66 | 287.36 | 290 | 290 | +2.01 (+0.70%) | 391 |
| 6 Oct 2016 | INR | 290.45 | 292.5 | 287.55 | 287.99 | 287.99 | -3.91 (-1.34%) | 3,556 |
