| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 773 | 773 | 761.2 | 764.15 | 764.15 | -4.9 (-0.64%) | 35,941 |
| 22 Nov 2016 | INR | 765 | 772 | 761.55 | 769.05 | 769.05 | +6.55 (+0.86%) | 560,986 |
| 21 Nov 2016 | INR | 778.25 | 779.8 | 753.9 | 762.5 | 762.5 | -16.8 (-2.16%) | 50,335 |
| 18 Nov 2016 | INR | 779.1 | 783.4 | 773.9 | 779.3 | 779.3 | +3.65 (+0.47%) | 256,378 |
| 17 Nov 2016 | INR | 771 | 780.3 | 769.75 | 775.65 | 775.65 | +6.7 (+0.87%) | 148,512 |
| 16 Nov 2016 | INR | 798 | 798 | 766.55 | 768.95 | 768.95 | -19.4 (-2.46%) | 312,312 |
| 15 Nov 2016 | INR | 836 | 836 | 784.4 | 788.35 | 788.35 | -26.1 (-3.20%) | 107,456 |
| 11 Nov 2016 | INR | 812.5 | 825.55 | 808 | 814.45 | 814.45 | -5.55 (-0.68%) | 357,679 |
| 10 Nov 2016 | INR | 828 | 833.4 | 813.35 | 820 | 820 | -3.85 (-0.47%) | 160,414 |
| 9 Nov 2016 | INR | 800 | 830 | 762.1 | 823.85 | 823.85 | +12.9 (+1.59%) | 355,804 |
| 8 Nov 2016 | INR | 800 | 815 | 795.35 | 810.95 | 810.95 | +9.4 (+1.17%) | 49,884 |
| 7 Nov 2016 | INR | 805.75 | 807.45 | 800 | 801.55 | 801.55 | +2.1 (+0.26%) | 61,085 |
| 4 Nov 2016 | INR | 806 | 811.6 | 789.8 | 799.45 | 799.45 | -6.05 (-0.75%) | 65,428 |
| 3 Nov 2016 | INR | 801.3 | 810.9 | 798.45 | 805.5 | 805.5 | +2 (+0.25%) | 52,343 |
| 2 Nov 2016 | INR | 801 | 806 | 797.5 | 803.5 | 803.5 | -2.4 (-0.30%) | 30,531 |
| 1 Nov 2016 | INR | 820 | 820 | 804 | 805.9 | 805.9 | -10.45 (-1.28%) | 46,381 |
| 28 Oct 2016 | INR | 801 | 819.4 | 801 | 816.35 | 816.35 | +9.6 (+1.19%) | 99,515 |
| 27 Oct 2016 | INR | 810 | 812 | 801 | 806.75 | 806.75 | -4.15 (-0.51%) | 58,840 |
| 26 Oct 2016 | INR | 785 | 821.1 | 780.25 | 810.9 | 810.9 | +26 (+3.31%) | 184,538 |
| 25 Oct 2016 | INR | 790 | 793.65 | 781 | 784.9 | 784.9 | -2.55 (-0.32%) | 98,134 |
| 24 Oct 2016 | INR | 783 | 788.95 | 778.4 | 787.45 | 787.45 | +6.5 (+0.83%) | 37,501 |
| 21 Oct 2016 | INR | 771.8 | 782.7 | 769.5 | 780.95 | 780.95 | +9.4 (+1.22%) | 40,703 |
| 20 Oct 2016 | INR | 778.05 | 783 | 769.2 | 771.55 | 771.55 | -2.5 (-0.32%) | 50,097 |
| 19 Oct 2016 | INR | 778.15 | 784.95 | 772 | 774.05 | 774.05 | -3.15 (-0.41%) | 58,546 |
| 18 Oct 2016 | INR | 770 | 782 | 770 | 777.2 | 777.2 | +9.35 (+1.22%) | 69,083 |
| 17 Oct 2016 | INR | 779.65 | 779.65 | 765 | 767.85 | 767.85 | -13.45 (-1.72%) | 33,263 |
| 14 Oct 2016 | INR | 775.2 | 783 | 750 | 781.3 | 781.3 | +10.15 (+1.32%) | 52,227 |
| 13 Oct 2016 | INR | 783.8 | 783.8 | 766.75 | 771.15 | 771.15 | -9.05 (-1.16%) | 266,755 |
| 10 Oct 2016 | INR | 782 | 785 | 778.95 | 780.2 | 780.2 | +0.1 (+0.01%) | 16,893 |
| 7 Oct 2016 | INR | 782.35 | 784.95 | 776.45 | 780.1 | 780.1 | -2.25 (-0.29%) | 176,767 |
