| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 273.9 | 277 | 266.95 | 274.1 | 274.1 | +3.45 (+1.27%) | 2,147,540 |
| 22 Nov 2016 | INR | 268 | 273.95 | 260.5 | 270.65 | 270.65 | +5.35 (+2.02%) | 2,005,039 |
| 21 Nov 2016 | INR | 275 | 276 | 251.5 | 265.3 | 265.3 | -7.35 (-2.70%) | 3,181,718 |
| 18 Nov 2016 | INR | 273 | 281.25 | 268.2 | 272.65 | 272.65 | -1.95 (-0.71%) | 1,708,723 |
| 17 Nov 2016 | INR | 281.7 | 286 | 272.2 | 274.6 | 274.6 | -6.75 (-2.40%) | 1,832,181 |
| 16 Nov 2016 | INR | 295 | 297.45 | 277.3 | 281.35 | 281.35 | -10.2 (-3.50%) | 3,918,526 |
| 15 Nov 2016 | INR | 288.45 | 294.7 | 260.2 | 291.55 | 291.55 | +5.7 (+1.99%) | 8,347,291 |
| 11 Nov 2016 | INR | 310.95 | 312.2 | 278.25 | 285.85 | 285.85 | -31.1 (-9.81%) | 5,466,520 |
| 10 Nov 2016 | INR | 333 | 340.4 | 311.65 | 316.95 | 316.95 | -12.8 (-3.88%) | 2,027,504 |
| 9 Nov 2016 | INR | 320 | 334.3 | 298.05 | 329.75 | 329.75 | -18.4 (-5.29%) | 4,120,572 |
| 8 Nov 2016 | INR | 347.55 | 355.7 | 337.8 | 348.15 | 348.15 | +2.05 (+0.59%) | 1,389,554 |
| 7 Nov 2016 | INR | 345.45 | 358.6 | 343.5 | 346.1 | 346.1 | +4.6 (+1.35%) | 684,495 |
| 4 Nov 2016 | INR | 351.4 | 354.3 | 338 | 341.5 | 341.5 | -8.95 (-2.55%) | 1,053,939 |
| 3 Nov 2016 | INR | 350.5 | 359.6 | 348.55 | 350.45 | 350.45 | -0.4 (-0.11%) | 1,528,488 |
| 2 Nov 2016 | INR | 351.4 | 356.2 | 345 | 350.85 | 350.85 | -2.5 (-0.71%) | 1,259,521 |
| 1 Nov 2016 | INR | 360.2 | 362.9 | 352 | 353.35 | 353.35 | -8.9 (-2.46%) | 796,179 |
| 30 Oct 2016 | INR | 365 | 365 | 361 | 362.25 | 362.25 | +0.35 (+0.10%) | 70,392 |
| 28 Oct 2016 | INR | 367.5 | 367.5 | 360.65 | 361.9 | 361.9 | -3.05 (-0.84%) | 907,978 |
| 27 Oct 2016 | INR | 363.45 | 372 | 362.45 | 364.95 | 364.95 | +2.05 (+0.56%) | 3,288,765 |
| 26 Oct 2016 | INR | 347.5 | 381.55 | 347.5 | 362.9 | 362.9 | +6.85 (+1.92%) | 9,331,316 |
| 25 Oct 2016 | INR | 354.1 | 360.25 | 354.1 | 356.05 | 356.05 | -1.05 (-0.29%) | 1,527,945 |
| 24 Oct 2016 | INR | 363.5 | 363.5 | 355.3 | 357.1 | 357.1 | -5.2 (-1.44%) | 816,088 |
| 21 Oct 2016 | INR | 362.3 | 365 | 357.55 | 362.3 | 362.3 | +0.85 (+0.24%) | 1,210,654 |
| 20 Oct 2016 | INR | 359.6 | 364.8 | 355.95 | 361.45 | 361.45 | +1.7 (+0.47%) | 1,621,799 |
| 19 Oct 2016 | INR | 362 | 365.7 | 355.85 | 359.75 | 359.75 | -1.55 (-0.43%) | 3,048,716 |
| 18 Oct 2016 | INR | 351.6 | 363.7 | 346.5 | 361.3 | 361.3 | +10.55 (+3.01%) | 2,303,158 |
| 17 Oct 2016 | INR | 372.8 | 372.8 | 348.75 | 350.75 | 350.75 | -20.05 (-5.41%) | 2,059,941 |
| 14 Oct 2016 | INR | 370.95 | 372.35 | 363.4 | 370.8 | 370.8 | +1.05 (+0.28%) | 2,049,565 |
| 13 Oct 2016 | INR | 379.1 | 379.1 | 363.65 | 369.75 | 369.75 | -9.4 (-2.48%) | 1,552,850 |
| 10 Oct 2016 | INR | 384.25 | 385.75 | 376.2 | 379.15 | 379.15 | -1.75 (-0.46%) | 1,684,627 |
