| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 602 | 607.45 | 602 | 604.5 | 604.5 | +5.75 (+0.96%) | 8,801 |
| 22 Nov 2016 | INR | 599.05 | 606.5 | 597 | 598.75 | 598.75 | +2 (+0.34%) | 7,407 |
| 21 Nov 2016 | INR | 613.05 | 613.05 | 595 | 596.75 | 596.75 | -11 (-1.81%) | 15,995 |
| 18 Nov 2016 | INR | 604.95 | 610.8 | 604.95 | 607.75 | 607.75 | -0.1 (-0.02%) | 4,824 |
| 17 Nov 2016 | INR | 613.5 | 614.8 | 606 | 607.85 | 607.85 | -3.5 (-0.57%) | 4,786 |
| 16 Nov 2016 | INR | 606 | 624.4 | 604.5 | 611.35 | 611.35 | +6.7 (+1.11%) | 13,062 |
| 15 Nov 2016 | INR | 619 | 619.05 | 601.5 | 604.65 | 604.65 | -13.95 (-2.26%) | 9,949 |
| 11 Nov 2016 | INR | 616.1 | 624 | 609.9 | 618.6 | 618.6 | -13.4 (-2.12%) | 6,020 |
| 10 Nov 2016 | INR | 629 | 640.9 | 629 | 632 | 632 | +3.5 (+0.56%) | 12,012 |
| 9 Nov 2016 | INR | 620 | 632 | 600 | 628.5 | 628.5 | -2.65 (-0.42%) | 17,758 |
| 8 Nov 2016 | INR | 627.25 | 633.9 | 627.25 | 631.15 | 631.15 | +3.55 (+0.57%) | 7,044 |
| 7 Nov 2016 | INR | 625 | 633.95 | 625 | 627.6 | 627.6 | +1.1 (+0.18%) | 8,072 |
| 4 Nov 2016 | INR | 632.1 | 633.65 | 626.05 | 626.5 | 626.5 | -7.3 (-1.15%) | 11,548 |
| 3 Nov 2016 | INR | 639.6 | 643.95 | 629.05 | 633.8 | 633.8 | -5.8 (-0.91%) | 20,236 |
| 2 Nov 2016 | INR | 646.05 | 646.1 | 636.05 | 639.6 | 639.6 | -7.25 (-1.12%) | 17,710 |
| 1 Nov 2016 | INR | 649.5 | 649.95 | 644.05 | 646.85 | 646.85 | -1.1 (-0.17%) | 11,013 |
| 30 Oct 2016 | INR | 649.95 | 649.95 | 644.05 | 647.95 | 647.95 | -0.45 (-0.07%) | 350 |
| 28 Oct 2016 | INR | 646.05 | 652.9 | 646.05 | 648.4 | 648.4 | +1.65 (+0.26%) | 10,297 |
| 27 Oct 2016 | INR | 651 | 651.5 | 644.05 | 646.75 | 646.75 | -4.5 (-0.69%) | 10,210 |
| 26 Oct 2016 | INR | 648 | 654.75 | 648 | 651.25 | 651.25 | +3.25 (+0.50%) | 22,242 |
| 25 Oct 2016 | INR | 624.05 | 653.65 | 622.55 | 648 | 648 | +23.8 (+3.81%) | 45,170 |
| 24 Oct 2016 | INR | 622 | 627.95 | 621 | 624.2 | 624.2 | +2.65 (+0.43%) | 9,489 |
| 21 Oct 2016 | INR | 625.95 | 625.95 | 620.05 | 621.55 | 621.55 | -1.35 (-0.22%) | 10,204 |
| 20 Oct 2016 | INR | 622 | 626.6 | 622 | 622.9 | 622.9 | +0.9 (+0.14%) | 8,452 |
| 19 Oct 2016 | INR | 623.95 | 625.95 | 620.05 | 622 | 622 | +2.45 (+0.40%) | 12,270 |
| 18 Oct 2016 | INR | 617.2 | 621.5 | 617.2 | 619.55 | 619.55 | +2.95 (+0.48%) | 14,074 |
| 17 Oct 2016 | INR | 611.95 | 622.2 | 605 | 616.6 | 616.6 | +7.95 (+1.31%) | 25,330 |
| 14 Oct 2016 | INR | 607.85 | 611 | 605 | 608.65 | 608.65 | +4.6 (+0.76%) | 20,516 |
| 13 Oct 2016 | INR | 612 | 614 | 602.5 | 604.05 | 604.05 | -7.25 (-1.19%) | 22,377 |
| 10 Oct 2016 | INR | 612 | 614.4 | 610 | 611.3 | 611.3 | 0.0 (0.0%) | 16,347 |
