| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 809.4 | 833 | 799.8 | 830.1 | 830.1 | +18.4 (+2.27%) | 34,354 |
| 23 Nov 2016 | INR | 819.2 | 820.95 | 805 | 811.7 | 811.7 | -1.3 (-0.16%) | 63,635 |
| 22 Nov 2016 | INR | 806 | 816.5 | 780.05 | 813 | 813 | +21.2 (+2.68%) | 20,675 |
| 21 Nov 2016 | INR | 810 | 813 | 770 | 791.8 | 791.8 | -24 (-2.94%) | 24,715 |
| 18 Nov 2016 | INR | 755.2 | 824.45 | 755.2 | 815.8 | 815.8 | +60.55 (+8.02%) | 98,898 |
| 17 Nov 2016 | INR | 764.9 | 768.25 | 754.5 | 755.25 | 755.25 | +0.05 (+0.01%) | 34,335 |
| 16 Nov 2016 | INR | 760 | 766.95 | 750 | 755.2 | 755.2 | +2.2 (+0.29%) | 89,026 |
| 15 Nov 2016 | INR | 784 | 784 | 751 | 753 | 753 | -31.5 (-4.02%) | 41,828 |
| 11 Nov 2016 | INR | 792 | 794.95 | 771 | 784.5 | 784.5 | -5.3 (-0.67%) | 102,981 |
| 10 Nov 2016 | INR | 787.5 | 807.9 | 786 | 789.8 | 789.8 | +5.45 (+0.69%) | 33,017 |
| 9 Nov 2016 | INR | 760 | 785 | 751 | 784.35 | 784.35 | +0.3 (+0.04%) | 88,918 |
| 8 Nov 2016 | INR | 770 | 785 | 770 | 784.05 | 784.05 | +11.5 (+1.49%) | 34,352 |
| 7 Nov 2016 | INR | 765 | 780.65 | 763.05 | 772.55 | 772.55 | +6.15 (+0.80%) | 56,201 |
| 4 Nov 2016 | INR | 789 | 794.85 | 761.55 | 766.4 | 766.4 | -22.8 (-2.89%) | 71,958 |
| 3 Nov 2016 | INR | 808.2 | 812.05 | 782.5 | 789.2 | 789.2 | -18.95 (-2.34%) | 219,258 |
| 2 Nov 2016 | INR | 819.5 | 819.95 | 801 | 808.15 | 808.15 | -13.05 (-1.59%) | 125,959 |
| 1 Nov 2016 | INR | 830.05 | 834.65 | 816 | 821.2 | 821.2 | -13.1 (-1.57%) | 69,602 |
| 30 Oct 2016 | INR | 827.5 | 836 | 827.5 | 834.3 | 834.3 | +6.2 (+0.75%) | 3,902 |
| 28 Oct 2016 | INR | 834.95 | 835.1 | 823 | 828.1 | 828.1 | -10.7 (-1.28%) | 51,421 |
| 27 Oct 2016 | INR | 840.05 | 850 | 832.05 | 838.8 | 838.8 | -4.8 (-0.57%) | 31,682 |
| 26 Oct 2016 | INR | 847.5 | 847.5 | 840.05 | 843.6 | 843.6 | -2.75 (-0.32%) | 36,760 |
| 25 Oct 2016 | INR | 850.05 | 852 | 845 | 846.35 | 846.35 | -4.3 (-0.51%) | 111,286 |
| 24 Oct 2016 | INR | 854.85 | 854.85 | 846.9 | 850.65 | 850.65 | -2 (-0.23%) | 49,610 |
| 21 Oct 2016 | INR | 861.95 | 861.95 | 850 | 852.65 | 852.65 | -7.6 (-0.88%) | 113,473 |
| 20 Oct 2016 | INR | 857.5 | 862 | 852.5 | 860.25 | 860.25 | +5.05 (+0.59%) | 52,574 |
| 19 Oct 2016 | INR | 855.7 | 864.95 | 853.05 | 855.2 | 855.2 | +1.75 (+0.21%) | 77,476 |
| 18 Oct 2016 | INR | 853.9 | 855 | 850.05 | 853.45 | 853.45 | +0.45 (+0.05%) | 21,776 |
| 17 Oct 2016 | INR | 849.95 | 855.3 | 842.55 | 853 | 853 | +1.35 (+0.16%) | 27,319 |
| 14 Oct 2016 | INR | 846.75 | 854.8 | 840.05 | 851.65 | 851.65 | +5.35 (+0.63%) | 39,648 |
| 13 Oct 2016 | INR | 848.95 | 849.3 | 841.7 | 846.3 | 846.3 | -3 (-0.35%) | 44,221 |
