| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2016 | INR | 265.2 | 266.9 | 263.6 | 264.75 | 26.475 | -0.45 (-0.17%) | 17,169 |
| 21 Nov 2016 | INR | 265.85 | 266.85 | 263.3 | 265.2 | 26.52 | -0.55 (-0.21%) | 31,063 |
| 18 Nov 2016 | INR | 268.75 | 269.15 | 264.6 | 265.75 | 26.575 | -3.8 (-1.41%) | 16,679 |
| 17 Nov 2016 | INR | 271.95 | 271.95 | 268.3 | 269.55 | 26.955 | -1.9 (-0.70%) | 9,044 |
| 16 Nov 2016 | INR | 272 | 273.95 | 269.55 | 271.45 | 27.145 | +0.95 (+0.35%) | 34,562 |
| 15 Nov 2016 | INR | 272.95 | 273 | 269 | 270.5 | 27.05 | -3.3 (-1.21%) | 27,334 |
| 11 Nov 2016 | INR | 278 | 278.4 | 273 | 273.8 | 27.38 | -5 (-1.79%) | 12,890 |
| 10 Nov 2016 | INR | 280.1 | 280.95 | 277.5 | 278.8 | 27.88 | -3.55 (-1.26%) | 10,893 |
| 9 Nov 2016 | INR | 289.4 | 297.4 | 280 | 282.35 | 28.235 | +1.4 (+0.50%) | 40,942 |
| 8 Nov 2016 | INR | 280.95 | 281.85 | 278 | 280.95 | 28.095 | +1.65 (+0.59%) | 15,337 |
| 7 Nov 2016 | INR | 280.05 | 281.95 | 279.15 | 279.3 | 27.93 | -2.9 (-1.03%) | 5,563 |
| 4 Nov 2016 | INR | 279.1 | 283 | 277.85 | 282.2 | 28.22 | +3.3 (+1.18%) | 27,957 |
| 3 Nov 2016 | INR | 280 | 282 | 277.3 | 278.9 | 27.89 | -0.4 (-0.14%) | 13,466 |
| 2 Nov 2016 | INR | 277.65 | 282.7 | 277.65 | 279.3 | 27.93 | +2.15 (+0.78%) | 20,311 |
| 1 Nov 2016 | INR | 280.5 | 280.5 | 277 | 277.15 | 27.715 | -3.65 (-1.30%) | 10,628 |
| 30 Oct 2016 | INR | 286 | 291.6 | 279.2 | 280.8 | 28.08 | +1.75 (+0.63%) | 25,279 |
| 28 Oct 2016 | INR | 279.25 | 283.75 | 278 | 279.05 | 27.905 | 0.0 (0.0%) | 136,445 |
| 27 Oct 2016 | INR | 279 | 280.9 | 277 | 279.05 | 27.905 | -0.6 (-0.21%) | 12,294 |
| 26 Oct 2016 | INR | 277.1 | 281 | 275 | 279.65 | 27.965 | +2.9 (+1.05%) | 11,149 |
| 25 Oct 2016 | INR | 275.05 | 277.6 | 273.05 | 276.75 | 27.675 | +1.75 (+0.64%) | 11,535 |
| 24 Oct 2016 | INR | 277.05 | 279.1 | 274.15 | 275 | 27.5 | -2.05 (-0.74%) | 8,960 |
| 21 Oct 2016 | INR | 280.05 | 281.9 | 276.4 | 277.05 | 27.705 | -1.7 (-0.61%) | 8,837 |
| 20 Oct 2016 | INR | 281 | 287 | 278.05 | 278.75 | 27.875 | -0.6 (-0.21%) | 19,900 |
| 19 Oct 2016 | INR | 276.8 | 281.7 | 276.3 | 279.35 | 27.935 | +2.35 (+0.85%) | 37,694 |
| 18 Oct 2016 | INR | 279.15 | 279.15 | 276.2 | 277 | 27.7 | -0.95 (-0.34%) | 29,602 |
| 17 Oct 2016 | INR | 295.75 | 308.7 | 275.5 | 277.95 | 27.795 | -1.4 (-0.50%) | 48,086 |
| 14 Oct 2016 | INR | 276.05 | 280 | 275.15 | 279.35 | 27.935 | +1.95 (+0.70%) | 6,897 |
| 13 Oct 2016 | INR | 277.8 | 278 | 274.55 | 277.4 | 27.74 | +0.45 (+0.16%) | 5,746 |
| 10 Oct 2016 | INR | 275 | 278.45 | 275 | 276.95 | 27.695 | +1.85 (+0.67%) | 10,086 |
| 7 Oct 2016 | INR | 277 | 277.65 | 274.9 | 275.1 | 27.51 | -2.05 (-0.74%) | 10,443 |
