| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 348 | 348.9 | 341.5 | 345.05 | 345.05 | -5.7 (-1.63%) | 75,059 |
| 23 Nov 2016 | INR | 346 | 353 | 340.25 | 350.75 | 350.75 | +7.95 (+2.32%) | 122,790 |
| 22 Nov 2016 | INR | 349 | 351.6 | 336.5 | 342.8 | 342.8 | -3.7 (-1.07%) | 127,098 |
| 21 Nov 2016 | INR | 359 | 360.9 | 342.55 | 346.5 | 346.5 | -9.9 (-2.78%) | 90,467 |
| 18 Nov 2016 | INR | 357 | 358.7 | 352.4 | 356.4 | 356.4 | +1.9 (+0.54%) | 68,923 |
| 17 Nov 2016 | INR | 361 | 364.5 | 349.35 | 354.5 | 354.5 | -5.95 (-1.65%) | 63,632 |
| 16 Nov 2016 | INR | 363.65 | 369.9 | 356.5 | 360.45 | 360.45 | +0.45 (+0.13%) | 86,353 |
| 15 Nov 2016 | INR | 379.8 | 379.8 | 354.95 | 360 | 360 | -14.2 (-3.79%) | 118,832 |
| 11 Nov 2016 | INR | 388.1 | 389.85 | 371.25 | 374.2 | 374.2 | -18.05 (-4.60%) | 98,370 |
| 10 Nov 2016 | INR | 389 | 398.65 | 385 | 392.25 | 392.25 | +15.45 (+4.10%) | 124,767 |
| 9 Nov 2016 | INR | 353 | 379.9 | 345 | 376.8 | 376.8 | -20 (-5.04%) | 222,493 |
| 8 Nov 2016 | INR | 401 | 401.5 | 395 | 396.8 | 396.8 | -1.6 (-0.40%) | 72,721 |
| 7 Nov 2016 | INR | 399.7 | 402 | 397.15 | 398.4 | 398.4 | +4.65 (+1.18%) | 98,763 |
| 4 Nov 2016 | INR | 406.2 | 408 | 388.3 | 393.75 | 393.75 | -12.5 (-3.08%) | 150,493 |
| 3 Nov 2016 | INR | 409.65 | 412.9 | 404.1 | 406.25 | 406.25 | -2.3 (-0.56%) | 118,892 |
| 2 Nov 2016 | INR | 412 | 413.3 | 407.05 | 408.55 | 408.55 | -9.8 (-2.34%) | 120,241 |
| 1 Nov 2016 | INR | 419 | 422.45 | 413.9 | 418.35 | 418.35 | +0.85 (+0.20%) | 184,330 |
| 30 Oct 2016 | INR | 419.1 | 419.9 | 415.95 | 417.5 | 417.5 | -1.15 (-0.27%) | 25,106 |
| 28 Oct 2016 | INR | 414.55 | 421.75 | 414.55 | 418.65 | 418.65 | +1.85 (+0.44%) | 119,756 |
| 27 Oct 2016 | INR | 419.4 | 422 | 410.1 | 416.8 | 416.8 | -3.9 (-0.93%) | 224,794 |
| 26 Oct 2016 | INR | 421.8 | 426.7 | 418 | 420.7 | 420.7 | -1.85 (-0.44%) | 152,663 |
| 25 Oct 2016 | INR | 424.9 | 424.9 | 419.15 | 422.55 | 422.55 | -1.65 (-0.39%) | 130,875 |
| 24 Oct 2016 | INR | 426.2 | 428.5 | 422.75 | 424.2 | 424.2 | -1 (-0.24%) | 148,195 |
| 21 Oct 2016 | INR | 429.5 | 430.4 | 422.8 | 425.2 | 425.2 | -2.3 (-0.54%) | 114,459 |
| 20 Oct 2016 | INR | 431.35 | 434.3 | 426 | 427.5 | 427.5 | -0.85 (-0.20%) | 201,770 |
| 19 Oct 2016 | INR | 426.3 | 432.25 | 422.4 | 428.35 | 428.35 | +3.6 (+0.85%) | 226,930 |
| 18 Oct 2016 | INR | 419.65 | 425.9 | 419 | 424.75 | 424.75 | +8.5 (+2.04%) | 176,454 |
| 17 Oct 2016 | INR | 427.9 | 428.75 | 411 | 416.25 | 416.25 | -9.05 (-2.13%) | 153,160 |
| 14 Oct 2016 | INR | 423.65 | 427.75 | 420.25 | 425.3 | 425.3 | +4.75 (+1.13%) | 153,014 |
| 13 Oct 2016 | INR | 431 | 431.7 | 416.05 | 420.55 | 420.55 | -11.45 (-2.65%) | 178,587 |
