| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2016 | INR | 245 | 245.05 | 241.1 | 243.75 | 243.75 | +0.9 (+0.37%) | 1,022 |
| 2 Dec 2016 | INR | 239.95 | 242.9 | 236.05 | 242.85 | 242.85 | +7.3 (+3.10%) | 644 |
| 1 Dec 2016 | INR | 237.9 | 247.9 | 231.6 | 235.55 | 235.55 | -2.35 (-0.99%) | 2,543 |
| 30 Nov 2016 | INR | 233.25 | 241.9 | 232.4 | 237.9 | 237.9 | +2.9 (+1.23%) | 1,800 |
| 29 Nov 2016 | INR | 236 | 239.4 | 230.2 | 235 | 235 | +0.4 (+0.17%) | 1,938 |
| 28 Nov 2016 | INR | 236.4 | 238.8 | 234 | 234.6 | 234.6 | +0.7 (+0.30%) | 1,444 |
| 25 Nov 2016 | INR | 235.4 | 239.95 | 231.5 | 233.9 | 233.9 | +2.1 (+0.91%) | 4,386 |
| 24 Nov 2016 | INR | 225.4 | 235.1 | 225.4 | 231.8 | 231.8 | +1.55 (+0.67%) | 2,588 |
| 23 Nov 2016 | INR | 239 | 239 | 223.75 | 230.25 | 230.25 | +3.4 (+1.50%) | 3,361 |
| 22 Nov 2016 | INR | 222.2 | 228.95 | 222.2 | 226.85 | 226.85 | +4.65 (+2.09%) | 2,974 |
| 21 Nov 2016 | INR | 244.15 | 244.15 | 215.6 | 222.2 | 222.2 | -22.35 (-9.14%) | 8,545 |
| 18 Nov 2016 | INR | 232 | 245.5 | 230.35 | 244.55 | 244.55 | +7.25 (+3.06%) | 2,163 |
| 17 Nov 2016 | INR | 237.4 | 243.9 | 232.1 | 237.3 | 237.3 | -8.2 (-3.34%) | 3,071 |
| 16 Nov 2016 | INR | 243.3 | 246 | 237 | 245.5 | 245.5 | +5.5 (+2.29%) | 1,986 |
| 15 Nov 2016 | INR | 244.85 | 252.15 | 232.15 | 240 | 240 | -11.25 (-4.48%) | 38,689 |
| 11 Nov 2016 | INR | 251 | 258 | 251 | 251.25 | 251.25 | -0.1 (-0.04%) | 6,421 |
| 10 Nov 2016 | INR | 252.25 | 257.5 | 250 | 251.35 | 251.35 | -5 (-1.95%) | 16,131 |
| 9 Nov 2016 | INR | 249 | 256.7 | 242 | 256.35 | 256.35 | +1.5 (+0.59%) | 14,426 |
| 8 Nov 2016 | INR | 254.05 | 257.95 | 254 | 254.85 | 254.85 | -2.5 (-0.97%) | 815 |
| 7 Nov 2016 | INR | 254.6 | 260 | 254 | 257.35 | 257.35 | +3.3 (+1.30%) | 3,059 |
| 4 Nov 2016 | INR | 255.05 | 261.8 | 243.9 | 254.05 | 254.05 | -1.7 (-0.66%) | 6,406 |
| 3 Nov 2016 | INR | 257.5 | 260.1 | 252.6 | 255.75 | 255.75 | -3.35 (-1.29%) | 3,726 |
| 2 Nov 2016 | INR | 259.1 | 262.6 | 257 | 259.1 | 259.1 | -1.3 (-0.50%) | 2,810 |
| 1 Nov 2016 | INR | 260.55 | 264.95 | 259 | 260.4 | 260.4 | -0.3 (-0.12%) | 2,487 |
| 30 Oct 2016 | INR | 269.95 | 269.95 | 260 | 260.7 | 260.7 | +0.35 (+0.13%) | 1,863 |
| 28 Oct 2016 | INR | 262.9 | 264.1 | 259 | 260.35 | 260.35 | -0.05 (-0.02%) | 4,893 |
| 27 Oct 2016 | INR | 262.9 | 262.9 | 260 | 260.4 | 260.4 | +0.05 (+0.02%) | 2,272 |
| 26 Oct 2016 | INR | 260 | 262.75 | 260 | 260.35 | 260.35 | +0.55 (+0.21%) | 1,824 |
| 25 Oct 2016 | INR | 263 | 263 | 258.45 | 259.8 | 259.8 | -0.2 (-0.08%) | 3,514 |
| 24 Oct 2016 | INR | 262 | 262.5 | 259.85 | 260 | 260 | +0.05 (+0.02%) | 7,111 |
