| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2016 | INR | 263.5 | 264.5 | 258.35 | 260.85 | 260.85 | -0.95 (-0.36%) | 19,303,589 |
| 24 Nov 2016 | INR | 257.8 | 263 | 254.55 | 261.8 | 261.8 | +3.75 (+1.45%) | 28,927,720 |
| 23 Nov 2016 | INR | 259.8 | 260.35 | 254.75 | 258.05 | 258.05 | +0.05 (+0.02%) | 16,190,033 |
| 22 Nov 2016 | INR | 260.8 | 262.65 | 251.15 | 258 | 258 | -0.5 (-0.19%) | 25,631,435 |
| 21 Nov 2016 | INR | 277.15 | 277.6 | 255.85 | 258.5 | 258.5 | -17.2 (-6.24%) | 26,002,028 |
| 18 Nov 2016 | INR | 278.15 | 280 | 274.85 | 275.7 | 275.7 | -3 (-1.08%) | 13,389,671 |
| 17 Nov 2016 | INR | 278 | 282.2 | 275.6 | 278.7 | 278.7 | +1.05 (+0.38%) | 19,500,760 |
| 16 Nov 2016 | INR | 284 | 284.8 | 276.15 | 277.65 | 277.65 | -0.35 (-0.13%) | 27,532,708 |
| 15 Nov 2016 | INR | 275.15 | 283.45 | 270.7 | 278 | 278 | +4.05 (+1.48%) | 48,658,808 |
| 11 Nov 2016 | INR | 278.75 | 288.8 | 270.5 | 273.95 | 273.95 | -7.4 (-2.63%) | 57,937,113 |
| 10 Nov 2016 | INR | 267 | 284.2 | 265.25 | 281.35 | 281.35 | +20.55 (+7.88%) | 50,227,559 |
| 9 Nov 2016 | INR | 235 | 261.05 | 235 | 260.8 | 260.8 | +8.05 (+3.18%) | 31,761,606 |
| 8 Nov 2016 | INR | 253.7 | 254.1 | 248.65 | 252.75 | 252.75 | +0.6 (+0.24%) | 9,367,228 |
| 7 Nov 2016 | INR | 248 | 253.9 | 245.5 | 252.15 | 252.15 | +9.05 (+3.72%) | 11,224,419 |
| 4 Nov 2016 | INR | 246.25 | 247.4 | 240.3 | 243.1 | 243.1 | -2.45 (-1.00%) | 12,657,669 |
| 3 Nov 2016 | INR | 251.15 | 252.8 | 244.85 | 245.55 | 245.55 | -5.45 (-2.17%) | 12,902,390 |
| 2 Nov 2016 | INR | 254.1 | 256 | 250.55 | 251 | 251 | -8.4 (-3.24%) | 13,716,294 |
| 1 Nov 2016 | INR | 257 | 260.9 | 256.5 | 259.4 | 259.4 | +2.4 (+0.93%) | 10,000,632 |
| 30 Oct 2016 | INR | 258.9 | 260 | 256.6 | 257 | 257 | -1.5 (-0.58%) | 2,107,882 |
| 28 Oct 2016 | INR | 255.9 | 258.8 | 254 | 258.5 | 258.5 | +2.55 (+1.00%) | 11,430,184 |
| 27 Oct 2016 | INR | 258 | 258.1 | 254.3 | 255.95 | 255.95 | -1.05 (-0.41%) | 10,938,008 |
| 26 Oct 2016 | INR | 260.4 | 264.85 | 256.8 | 257 | 257 | -4.5 (-1.72%) | 15,020,687 |
| 25 Oct 2016 | INR | 264 | 264.55 | 260.75 | 261.5 | 261.5 | -1.3 (-0.49%) | 9,079,178 |
| 24 Oct 2016 | INR | 259.3 | 264.9 | 259.3 | 262.8 | 262.8 | +3.6 (+1.39%) | 14,483,254 |
| 21 Oct 2016 | INR | 259.75 | 259.75 | 256.1 | 259.2 | 259.2 | -0.9 (-0.35%) | 8,833,390 |
| 20 Oct 2016 | INR | 255.7 | 260.9 | 255.3 | 260.1 | 260.1 | +4.8 (+1.88%) | 14,179,531 |
| 19 Oct 2016 | INR | 258 | 258 | 254.85 | 255.3 | 255.3 | -1.6 (-0.62%) | 9,546,481 |
| 18 Oct 2016 | INR | 254.9 | 257.7 | 253.8 | 256.9 | 256.9 | +3.9 (+1.54%) | 20,218,355 |
| 17 Oct 2016 | INR | 253.75 | 256.45 | 252 | 253 | 253 | +0.95 (+0.38%) | 16,865,537 |
| 14 Oct 2016 | INR | 251 | 253.55 | 249.1 | 252.05 | 252.05 | +2.1 (+0.84%) | 12,133,951 |
