| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 362.05 | 372 | 358.8 | 364.7 | 364.7 | +2.65 (+0.73%) | 113,200 |
| 22 Nov 2016 | INR | 350.05 | 374 | 344.1 | 362.05 | 362.05 | +13.15 (+3.77%) | 259,943 |
| 21 Nov 2016 | INR | 352.6 | 353.75 | 340 | 348.9 | 348.9 | -3.7 (-1.05%) | 125,707 |
| 18 Nov 2016 | INR | 351 | 364.75 | 331.1 | 352.6 | 352.6 | -2.6 (-0.73%) | 346,616 |
| 17 Nov 2016 | INR | 320 | 372.95 | 318.7 | 355.2 | 355.2 | +28.1 (+8.59%) | 271,408 |
| 16 Nov 2016 | INR | 361 | 367.25 | 319.35 | 327.1 | 327.1 | -27.7 (-7.81%) | 345,856 |
| 15 Nov 2016 | INR | 414.8 | 419.1 | 288.75 | 354.8 | 354.8 | -57.7 (-13.99%) | 350,595 |
| 11 Nov 2016 | INR | 427.5 | 437 | 409 | 412.5 | 412.5 | -29.2 (-6.61%) | 53,427 |
| 10 Nov 2016 | INR | 441.5 | 472.9 | 436.1 | 441.7 | 441.7 | +5 (+1.14%) | 67,710 |
| 9 Nov 2016 | INR | 455 | 455 | 401.4 | 436.7 | 436.7 | -43.85 (-9.12%) | 69,355 |
| 8 Nov 2016 | INR | 484.45 | 494.1 | 478.4 | 480.55 | 480.55 | -0.05 (-0.01%) | 21,732 |
| 7 Nov 2016 | INR | 474 | 487.15 | 474 | 480.6 | 480.6 | +6.95 (+1.47%) | 14,927 |
| 4 Nov 2016 | INR | 486.4 | 488.4 | 463.9 | 473.65 | 473.65 | -9.85 (-2.04%) | 24,055 |
| 3 Nov 2016 | INR | 490 | 495.6 | 478.35 | 483.5 | 483.5 | +1.35 (+0.28%) | 24,682 |
| 2 Nov 2016 | INR | 491.05 | 491.05 | 479.2 | 482.15 | 482.15 | -14.8 (-2.98%) | 18,648 |
| 1 Nov 2016 | INR | 510.7 | 510.7 | 495.5 | 496.95 | 496.95 | -15.4 (-3.01%) | 23,130 |
| 28 Oct 2016 | INR | 509.9 | 520 | 508.45 | 512.35 | 512.35 | +1.55 (+0.30%) | 29,606 |
| 27 Oct 2016 | INR | 504 | 518.4 | 500.4 | 510.8 | 510.8 | -1.4 (-0.27%) | 23,406 |
| 26 Oct 2016 | INR | 508.9 | 517.55 | 505.35 | 512.2 | 512.2 | +3.05 (+0.60%) | 34,290 |
| 25 Oct 2016 | INR | 506.1 | 511.75 | 505 | 509.15 | 509.15 | +0.95 (+0.19%) | 14,852 |
| 24 Oct 2016 | INR | 509.4 | 517.4 | 504.6 | 508.2 | 508.2 | -0.35 (-0.07%) | 23,704 |
| 21 Oct 2016 | INR | 509.4 | 512.9 | 505 | 508.55 | 508.55 | +1.35 (+0.27%) | 15,813 |
| 20 Oct 2016 | INR | 506.75 | 514.15 | 503.2 | 507.2 | 507.2 | +4.75 (+0.95%) | 28,527 |
| 19 Oct 2016 | INR | 502.85 | 510.8 | 500.45 | 502.45 | 502.45 | +3.05 (+0.61%) | 29,437 |
| 18 Oct 2016 | INR | 492.55 | 503 | 490.9 | 499.4 | 499.4 | +8.35 (+1.70%) | 21,708 |
| 17 Oct 2016 | INR | 500.4 | 504.3 | 487 | 491.05 | 491.05 | -7.05 (-1.42%) | 23,818 |
| 14 Oct 2016 | INR | 502.75 | 508 | 474.15 | 498.1 | 498.1 | +0.2 (+0.04%) | 35,980 |
| 13 Oct 2016 | INR | 521 | 522 | 489.15 | 497.9 | 497.9 | -22.25 (-4.28%) | 84,938 |
| 10 Oct 2016 | INR | 488 | 522.4 | 488 | 520.15 | 520.15 | +35.35 (+7.29%) | 160,080 |
| 7 Oct 2016 | INR | 491.1 | 493.05 | 480 | 484.8 | 484.8 | -1.1 (-0.23%) | 10,592 |
