| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | INR | 430 | 432 | 410 | 417.95 | 417.95 | -8.8 (-2.06%) | 68,092 |
| 3 Nov 2016 | INR | 441.9 | 442.95 | 423.65 | 426.75 | 426.75 | -13.15 (-2.99%) | 66,134 |
| 2 Nov 2016 | INR | 447.9 | 457.85 | 436.9 | 439.9 | 439.9 | +8.1 (+1.88%) | 577,111 |
| 1 Nov 2016 | INR | 445 | 450 | 430 | 431.8 | 431.8 | -9.35 (-2.12%) | 91,198 |
| 30 Oct 2016 | INR | 444 | 444 | 437.1 | 441.15 | 441.15 | +5.5 (+1.26%) | 13,089 |
| 28 Oct 2016 | INR | 440 | 440.05 | 433.5 | 435.65 | 435.65 | -1.35 (-0.31%) | 60,881 |
| 27 Oct 2016 | INR | 431 | 445 | 431 | 437 | 437 | +7.95 (+1.85%) | 57,597 |
| 26 Oct 2016 | INR | 444 | 444 | 427 | 429.05 | 429.05 | -14.65 (-3.30%) | 111,901 |
| 25 Oct 2016 | INR | 451.8 | 451.8 | 440.85 | 443.7 | 443.7 | -6.75 (-1.50%) | 31,740 |
| 24 Oct 2016 | INR | 440.95 | 457 | 436.55 | 450.45 | 450.45 | +13.7 (+3.14%) | 95,581 |
| 21 Oct 2016 | INR | 438.7 | 439.9 | 434.25 | 436.75 | 436.75 | +1.1 (+0.25%) | 36,936 |
| 20 Oct 2016 | INR | 439 | 449.45 | 432.95 | 435.65 | 435.65 | -4.6 (-1.04%) | 77,563 |
| 19 Oct 2016 | INR | 457.9 | 460.7 | 438.2 | 440.25 | 440.25 | -14.3 (-3.15%) | 72,269 |
| 18 Oct 2016 | INR | 439.8 | 464 | 435.7 | 454.55 | 454.55 | +17.95 (+4.11%) | 167,830 |
| 17 Oct 2016 | INR | 444.2 | 444.2 | 435 | 436.6 | 436.6 | -2.45 (-0.56%) | 35,108 |
| 14 Oct 2016 | INR | 452.2 | 453 | 435.65 | 439.05 | 439.05 | -8.05 (-1.80%) | 66,936 |
| 13 Oct 2016 | INR | 467.4 | 468 | 445.1 | 447.1 | 447.1 | -14.6 (-3.16%) | 65,136 |
| 10 Oct 2016 | INR | 464.8 | 470 | 459.8 | 461.7 | 461.7 | -1.35 (-0.29%) | 30,214 |
| 7 Oct 2016 | INR | 463.95 | 469.05 | 455 | 463.05 | 463.05 | -0.45 (-0.10%) | 39,902 |
| 6 Oct 2016 | INR | 475 | 480.95 | 461 | 463.5 | 463.5 | -13.3 (-2.79%) | 49,131 |
| 5 Oct 2016 | INR | 488.95 | 488.95 | 472 | 476.8 | 476.8 | -9.3 (-1.91%) | 65,330 |
| 4 Oct 2016 | INR | 468.8 | 495 | 468.8 | 486.1 | 486.1 | +18.95 (+4.06%) | 497,973 |
| 3 Oct 2016 | INR | 457.1 | 472.9 | 447.75 | 467.15 | 467.15 | +12.35 (+2.72%) | 70,194 |
| 30 Sep 2016 | INR | 449 | 460 | 439 | 454.8 | 454.8 | +23.2 (+5.38%) | 86,355 |
| 29 Sep 2016 | INR | 471.7 | 476.9 | 401.55 | 431.6 | 431.6 | -36.85 (-7.87%) | 98,464 |
| 28 Sep 2016 | INR | 469.45 | 475.85 | 465 | 468.45 | 468.45 | -0.15 (-0.03%) | 37,169 |
| 27 Sep 2016 | INR | 474.3 | 478 | 467.1 | 468.6 | 468.6 | -3.85 (-0.81%) | 29,443 |
| 26 Sep 2016 | INR | 479.8 | 484.5 | 468.8 | 472.45 | 472.45 | -7.2 (-1.50%) | 44,981 |
| 23 Sep 2016 | INR | 479 | 488 | 475 | 479.65 | 479.65 | +12.65 (+2.71%) | 231,679 |
| 22 Sep 2016 | INR | 462 | 469.8 | 455 | 467 | 467 | +17.65 (+3.93%) | 128,311 |
