| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 450 | 458 | 442.1 | 449.3 | 449.3 | -1.45 (-0.32%) | 1,777 |
| 23 Nov 2016 | INR | 439.95 | 454.9 | 433 | 450.75 | 450.75 | +12.7 (+2.90%) | 4,943 |
| 22 Nov 2016 | INR | 446 | 446 | 429.55 | 438.05 | 438.05 | -0.05 (-0.01%) | 5,419 |
| 21 Nov 2016 | INR | 448.95 | 448.95 | 433.4 | 438.1 | 438.1 | +1.45 (+0.33%) | 5,849 |
| 18 Nov 2016 | INR | 450 | 450 | 430.6 | 436.65 | 436.65 | -6.35 (-1.43%) | 6,437 |
| 17 Nov 2016 | INR | 440 | 448 | 428.15 | 443 | 443 | +4.9 (+1.12%) | 5,133 |
| 16 Nov 2016 | INR | 454 | 455 | 428 | 438.1 | 438.1 | +1.9 (+0.44%) | 4,896 |
| 15 Nov 2016 | INR | 469 | 477.9 | 431.05 | 436.2 | 436.2 | -32.4 (-6.91%) | 11,222 |
| 11 Nov 2016 | INR | 476 | 486.95 | 465.75 | 468.6 | 468.6 | -6.8 (-1.43%) | 4,277 |
| 10 Nov 2016 | INR | 494 | 500 | 459.4 | 475.4 | 475.4 | -1.1 (-0.23%) | 11,422 |
| 9 Nov 2016 | INR | 463 | 478.95 | 455 | 476.5 | 476.5 | -3.3 (-0.69%) | 10,203 |
| 8 Nov 2016 | INR | 480 | 489 | 477.7 | 479.8 | 479.8 | -3.65 (-0.75%) | 6,647 |
| 7 Nov 2016 | INR | 488.7 | 488.7 | 477.6 | 483.45 | 483.45 | +3.7 (+0.77%) | 3,796 |
| 4 Nov 2016 | INR | 494.6 | 494.85 | 475.2 | 479.75 | 479.75 | -11.95 (-2.43%) | 6,005 |
| 3 Nov 2016 | INR | 491 | 500 | 491 | 491.7 | 491.7 | -6.4 (-1.28%) | 6,015 |
| 2 Nov 2016 | INR | 510 | 510 | 492.15 | 498.1 | 498.1 | -4.1 (-0.82%) | 12,259 |
| 1 Nov 2016 | INR | 510 | 520 | 495 | 502.2 | 502.2 | -10.85 (-2.11%) | 12,528 |
| 30 Oct 2016 | INR | 519 | 519 | 510 | 513.05 | 513.05 | +3.8 (+0.75%) | 3,575 |
| 28 Oct 2016 | INR | 511 | 512.8 | 502.05 | 509.25 | 509.25 | -1.8 (-0.35%) | 7,280 |
| 27 Oct 2016 | INR | 507.4 | 512.95 | 502.75 | 511.05 | 511.05 | +4.7 (+0.93%) | 9,811 |
| 26 Oct 2016 | INR | 512.15 | 516 | 499.6 | 506.35 | 506.35 | -5.8 (-1.13%) | 19,223 |
| 25 Oct 2016 | INR | 526 | 526 | 501 | 512.15 | 512.15 | -4.35 (-0.84%) | 22,671 |
| 24 Oct 2016 | INR | 517.7 | 540 | 511 | 516.5 | 516.5 | +34.3 (+7.11%) | 94,102 |
| 21 Oct 2016 | INR | 484.25 | 488.9 | 476 | 482.2 | 482.2 | -1.4 (-0.29%) | 11,984 |
| 20 Oct 2016 | INR | 493 | 493.1 | 481.65 | 483.6 | 483.6 | -3.1 (-0.64%) | 13,059 |
| 19 Oct 2016 | INR | 481.35 | 491.65 | 477 | 486.7 | 486.7 | +1.65 (+0.34%) | 11,061 |
| 18 Oct 2016 | INR | 486.15 | 487.75 | 478.1 | 485.05 | 485.05 | +4.8 (+1.00%) | 10,773 |
| 17 Oct 2016 | INR | 491 | 491 | 476 | 480.25 | 480.25 | -9.6 (-1.96%) | 6,736 |
| 14 Oct 2016 | INR | 480 | 491 | 478 | 489.85 | 489.85 | +10.65 (+2.22%) | 6,540 |
| 13 Oct 2016 | INR | 492.95 | 520 | 475 | 479.2 | 479.2 | -10.35 (-2.11%) | 7,766 |
