| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 394.15 | 412.2 | 394.15 | 401.1 | 401.1 | +3.45 (+0.87%) | 6,166 |
| 23 Nov 2016 | INR | 397.85 | 409.95 | 389.05 | 397.65 | 397.65 | +2.6 (+0.66%) | 7,118 |
| 22 Nov 2016 | INR | 404.95 | 405 | 388.65 | 395.05 | 395.05 | -6.4 (-1.59%) | 6,589 |
| 21 Nov 2016 | INR | 417.7 | 417.7 | 395 | 401.45 | 401.45 | -6.65 (-1.63%) | 5,399 |
| 18 Nov 2016 | INR | 410.3 | 411.5 | 392.05 | 408.1 | 408.1 | -1 (-0.24%) | 10,336 |
| 17 Nov 2016 | INR | 422.6 | 427.95 | 406 | 409.1 | 409.1 | -16.15 (-3.80%) | 6,658 |
| 16 Nov 2016 | INR | 427.9 | 430.05 | 411 | 425.25 | 425.25 | +0.5 (+0.12%) | 9,264 |
| 15 Nov 2016 | INR | 451.1 | 456.3 | 420.2 | 424.75 | 424.75 | -32.5 (-7.11%) | 25,646 |
| 11 Nov 2016 | INR | 462.15 | 462.5 | 448.7 | 457.25 | 457.25 | -10 (-2.14%) | 14,889 |
| 10 Nov 2016 | INR | 461.9 | 468.7 | 458 | 467.25 | 467.25 | +12.4 (+2.73%) | 13,894 |
| 9 Nov 2016 | INR | 442 | 460.95 | 375.55 | 454.85 | 454.85 | -3.6 (-0.79%) | 20,309 |
| 8 Nov 2016 | INR | 463.8 | 465.95 | 456.1 | 458.45 | 458.45 | -4.35 (-0.94%) | 8,814 |
| 7 Nov 2016 | INR | 468 | 473 | 455.1 | 462.8 | 462.8 | +1.35 (+0.29%) | 9,786 |
| 4 Nov 2016 | INR | 463 | 476.95 | 457.05 | 461.45 | 461.45 | -9.8 (-2.08%) | 13,949 |
| 3 Nov 2016 | INR | 476.9 | 503 | 465 | 471.25 | 471.25 | -1.9 (-0.40%) | 74,075 |
| 2 Nov 2016 | INR | 476 | 485.95 | 471.05 | 473.15 | 473.15 | -5.95 (-1.24%) | 27,838 |
| 1 Nov 2016 | INR | 473 | 485 | 473 | 479.1 | 479.1 | +0.6 (+0.13%) | 8,680 |
| 30 Oct 2016 | INR | 472 | 481.95 | 471.25 | 478.5 | 478.5 | +6.5 (+1.38%) | 4,840 |
| 28 Oct 2016 | INR | 492 | 493 | 468.5 | 472 | 472 | -16.2 (-3.32%) | 17,919 |
| 27 Oct 2016 | INR | 489.15 | 492.4 | 480 | 488.2 | 488.2 | +0.7 (+0.14%) | 13,296 |
| 26 Oct 2016 | INR | 480.25 | 510 | 478.05 | 487.5 | 487.5 | +2.1 (+0.43%) | 65,774 |
| 25 Oct 2016 | INR | 462.7 | 499 | 456.2 | 485.4 | 485.4 | +24.9 (+5.41%) | 114,876 |
| 24 Oct 2016 | INR | 459.1 | 462.85 | 456.25 | 460.5 | 460.5 | +1.15 (+0.25%) | 4,930 |
| 21 Oct 2016 | INR | 459.1 | 470 | 455.55 | 459.35 | 459.35 | -3.3 (-0.71%) | 6,016 |
| 20 Oct 2016 | INR | 453.1 | 468.8 | 453.1 | 462.65 | 462.65 | +7.1 (+1.56%) | 14,614 |
| 19 Oct 2016 | INR | 451.45 | 461 | 451.45 | 455.55 | 455.55 | +0.95 (+0.21%) | 7,165 |
| 18 Oct 2016 | INR | 454.35 | 457.9 | 451.3 | 454.6 | 454.6 | +3.35 (+0.74%) | 4,687 |
| 17 Oct 2016 | INR | 450.2 | 456.8 | 450.2 | 451.25 | 451.25 | -1.05 (-0.23%) | 8,396 |
| 14 Oct 2016 | INR | 455.1 | 459.8 | 450 | 452.3 | 452.3 | -0.15 (-0.03%) | 4,823 |
| 13 Oct 2016 | INR | 458 | 460 | 451 | 452.45 | 452.45 | -5.8 (-1.27%) | 4,736 |
