| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 334.95 | 334.95 | 322.25 | 326.7 | 326.7 | -0.4 (-0.12%) | 9,454 |
| 23 Nov 2016 | INR | 329 | 329 | 314.65 | 327.1 | 327.1 | +7.9 (+2.47%) | 12,363 |
| 22 Nov 2016 | INR | 318 | 331.8 | 312.2 | 319.2 | 319.2 | +3.55 (+1.12%) | 19,097 |
| 21 Nov 2016 | INR | 346 | 346 | 309.5 | 315.65 | 315.65 | -18.7 (-5.59%) | 51,884 |
| 18 Nov 2016 | INR | 344 | 350.05 | 323.95 | 334.35 | 334.35 | -15.05 (-4.31%) | 44,991 |
| 17 Nov 2016 | INR | 356 | 356 | 345 | 349.4 | 349.4 | -1.1 (-0.31%) | 62,881 |
| 16 Nov 2016 | INR | 362.7 | 364.8 | 348 | 350.5 | 350.5 | -0.1 (-0.03%) | 63,238 |
| 15 Nov 2016 | INR | 356 | 364.65 | 340 | 350.6 | 350.6 | +4.4 (+1.27%) | 99,409 |
| 11 Nov 2016 | INR | 359 | 360 | 339.05 | 346.2 | 346.2 | -5.7 (-1.62%) | 58,639 |
| 10 Nov 2016 | INR | 354.5 | 362.7 | 337 | 351.9 | 351.9 | +17.5 (+5.23%) | 15,791 |
| 9 Nov 2016 | INR | 335 | 338.35 | 280.2 | 334.4 | 334.4 | -7 (-2.05%) | 25,689 |
| 8 Nov 2016 | INR | 356.6 | 356.6 | 337 | 341.4 | 341.4 | -1.45 (-0.42%) | 5,964 |
| 7 Nov 2016 | INR | 330 | 345 | 330 | 342.85 | 342.85 | +16.25 (+4.98%) | 20,804 |
| 4 Nov 2016 | INR | 341 | 344.95 | 322.55 | 326.6 | 326.6 | -13.7 (-4.03%) | 24,238 |
| 3 Nov 2016 | INR | 348 | 352.5 | 335.35 | 340.3 | 340.3 | -10.85 (-3.09%) | 36,500 |
| 2 Nov 2016 | INR | 374.85 | 374.85 | 343.1 | 351.15 | 351.15 | -13.9 (-3.81%) | 34,332 |
| 1 Nov 2016 | INR | 369.9 | 373.9 | 358.1 | 365.05 | 365.05 | +2.4 (+0.66%) | 32,170 |
| 30 Oct 2016 | INR | 372 | 372 | 358 | 362.65 | 362.65 | +0.45 (+0.12%) | 8,252 |
| 28 Oct 2016 | INR | 363.8 | 366.9 | 353.15 | 362.2 | 362.2 | +2.25 (+0.63%) | 22,396 |
| 27 Oct 2016 | INR | 364 | 364.9 | 356.9 | 359.95 | 359.95 | -5.7 (-1.56%) | 23,763 |
| 26 Oct 2016 | INR | 365.05 | 379.5 | 363 | 365.65 | 365.65 | -2.75 (-0.75%) | 68,083 |
| 25 Oct 2016 | INR | 373.5 | 375.8 | 363.95 | 368.4 | 368.4 | -1.25 (-0.34%) | 25,157 |
| 24 Oct 2016 | INR | 373.8 | 374.9 | 367.05 | 369.65 | 369.65 | -0.15 (-0.04%) | 53,304 |
| 21 Oct 2016 | INR | 369.55 | 371.95 | 367.4 | 369.8 | 369.8 | +1.9 (+0.52%) | 112,251 |
| 20 Oct 2016 | INR | 365.9 | 375.4 | 362 | 367.9 | 367.9 | +7.4 (+2.05%) | 160,114 |
| 19 Oct 2016 | INR | 340.7 | 365 | 340.7 | 360.5 | 360.5 | +17.85 (+5.21%) | 221,900 |
| 18 Oct 2016 | INR | 342.45 | 351.4 | 340.05 | 342.65 | 342.65 | +0.25 (+0.07%) | 54,227 |
| 17 Oct 2016 | INR | 338 | 354 | 335 | 342.4 | 342.4 | +5.3 (+1.57%) | 97,882 |
| 14 Oct 2016 | INR | 330 | 342.9 | 329.5 | 337.1 | 337.1 | +8.5 (+2.59%) | 32,679 |
| 13 Oct 2016 | INR | 339.95 | 340.05 | 323.1 | 328.6 | 328.6 | -8.65 (-2.56%) | 40,447 |
