| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2016 | INR | 618.95 | 624 | 612 | 614.8 | 614.8 | +5 (+0.82%) | 43,278 |
| 25 Nov 2016 | INR | 621.8 | 621.9 | 600.5 | 609.8 | 609.8 | -6.3 (-1.02%) | 33,900 |
| 24 Nov 2016 | INR | 600 | 626.8 | 595.05 | 616.1 | 616.1 | +13.95 (+2.32%) | 98,985 |
| 23 Nov 2016 | INR | 600.1 | 608 | 585.1 | 602.15 | 602.15 | +5.65 (+0.95%) | 104,329 |
| 22 Nov 2016 | INR | 586 | 601.9 | 575.75 | 596.5 | 596.5 | +18.45 (+3.19%) | 58,861 |
| 21 Nov 2016 | INR | 593.6 | 598 | 551.5 | 578.05 | 578.05 | -14.85 (-2.50%) | 288,388 |
| 18 Nov 2016 | INR | 592.85 | 599.8 | 587 | 592.9 | 592.9 | -3.5 (-0.59%) | 87,986 |
| 17 Nov 2016 | INR | 585.05 | 599.95 | 585.05 | 596.4 | 596.4 | +5.7 (+0.96%) | 62,642 |
| 16 Nov 2016 | INR | 590 | 601 | 584.05 | 590.7 | 590.7 | -3.5 (-0.59%) | 108,151 |
| 15 Nov 2016 | INR | 585 | 603.3 | 557.35 | 594.2 | 594.2 | +11.4 (+1.96%) | 164,000 |
| 11 Nov 2016 | INR | 581.1 | 594.9 | 566.45 | 582.8 | 582.8 | -8.35 (-1.41%) | 52,003 |
| 10 Nov 2016 | INR | 579 | 598 | 579 | 591.15 | 591.15 | +20.9 (+3.67%) | 61,632 |
| 9 Nov 2016 | INR | 550 | 579 | 515 | 570.25 | 570.25 | -1.4 (-0.24%) | 244,989 |
| 8 Nov 2016 | INR | 570 | 580 | 566.2 | 571.65 | 571.65 | +4.45 (+0.78%) | 67,046 |
| 7 Nov 2016 | INR | 561 | 576.55 | 561 | 567.2 | 567.2 | +11.5 (+2.07%) | 55,604 |
| 4 Nov 2016 | INR | 584.5 | 585.35 | 551.2 | 555.7 | 555.7 | -29.45 (-5.03%) | 74,529 |
| 3 Nov 2016 | INR | 594.15 | 599.55 | 580.1 | 585.15 | 585.15 | -9.1 (-1.53%) | 55,056 |
| 2 Nov 2016 | INR | 596.2 | 602.7 | 592 | 594.25 | 594.25 | -16.1 (-2.64%) | 71,389 |
| 1 Nov 2016 | INR | 600.2 | 613 | 594 | 610.35 | 610.35 | +11.55 (+1.93%) | 157,664 |
| 30 Oct 2016 | INR | 599 | 606.7 | 592.1 | 598.8 | 598.8 | +1.65 (+0.28%) | 46,588 |
| 28 Oct 2016 | INR | 589.9 | 610 | 585 | 597.15 | 597.15 | +10.05 (+1.71%) | 158,987 |
| 27 Oct 2016 | INR | 590 | 594.25 | 573.15 | 587.1 | 587.1 | +0.1 (+0.02%) | 102,020 |
| 26 Oct 2016 | INR | 590 | 609 | 582.25 | 587 | 587 | -6.8 (-1.15%) | 169,607 |
| 25 Oct 2016 | INR | 609 | 611 | 591.8 | 593.8 | 593.8 | -10.8 (-1.79%) | 109,588 |
| 24 Oct 2016 | INR | 627 | 628.8 | 600.25 | 604.6 | 604.6 | -21.45 (-3.43%) | 165,594 |
| 21 Oct 2016 | INR | 633 | 638.85 | 617 | 626.05 | 626.05 | -4.5 (-0.71%) | 239,438 |
| 20 Oct 2016 | INR | 616 | 672 | 607 | 630.55 | 630.55 | +35.8 (+6.02%) | 1,924,287 |
| 19 Oct 2016 | INR | 610 | 612 | 585.2 | 594.75 | 594.75 | -10.85 (-1.79%) | 177,726 |
| 18 Oct 2016 | INR | 607 | 610 | 596.2 | 605.6 | 605.6 | +4.2 (+0.70%) | 129,136 |
| 17 Oct 2016 | INR | 591.95 | 611.8 | 583.1 | 601.4 | 601.4 | +10.3 (+1.74%) | 230,508 |
