| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 384 | 393.7 | 378.7 | 391.75 | 391.75 | +11.4 (+3.00%) | 17,041 |
| 23 Nov 2016 | INR | 379.9 | 384.9 | 371 | 380.35 | 380.35 | +6.5 (+1.74%) | 15,016 |
| 22 Nov 2016 | INR | 382 | 382 | 362 | 373.85 | 373.85 | +5.45 (+1.48%) | 59,603 |
| 21 Nov 2016 | INR | 385.15 | 390.05 | 362.25 | 368.4 | 368.4 | -23.2 (-5.92%) | 32,619 |
| 18 Nov 2016 | INR | 388.8 | 396 | 383.1 | 391.6 | 391.6 | +8.55 (+2.23%) | 14,336 |
| 17 Nov 2016 | INR | 382.75 | 391.25 | 382.25 | 383.05 | 383.05 | -2.45 (-0.64%) | 31,584 |
| 16 Nov 2016 | INR | 395 | 396.15 | 382.2 | 385.5 | 385.5 | +0.85 (+0.22%) | 24,694 |
| 15 Nov 2016 | INR | 404.65 | 404.7 | 372.2 | 384.65 | 384.65 | -19.7 (-4.87%) | 90,519 |
| 11 Nov 2016 | INR | 400.55 | 407 | 393.35 | 404.35 | 404.35 | -0.75 (-0.19%) | 62,965 |
| 10 Nov 2016 | INR | 407 | 416.2 | 401.3 | 405.1 | 405.1 | +1.55 (+0.38%) | 19,524 |
| 9 Nov 2016 | INR | 375 | 409 | 335.3 | 403.55 | 403.55 | +1.45 (+0.36%) | 76,368 |
| 8 Nov 2016 | INR | 399.3 | 410 | 390.05 | 402.1 | 402.1 | +6.75 (+1.71%) | 39,071 |
| 7 Nov 2016 | INR | 409 | 418.6 | 383.3 | 395.35 | 395.35 | -10.75 (-2.65%) | 86,438 |
| 4 Nov 2016 | INR | 412.75 | 415 | 397.5 | 406.1 | 406.1 | -3.8 (-0.93%) | 59,619 |
| 3 Nov 2016 | INR | 423.7 | 426.95 | 404.5 | 409.9 | 409.9 | -12.35 (-2.92%) | 38,062 |
| 2 Nov 2016 | INR | 425.15 | 427.2 | 420.05 | 422.25 | 422.25 | -8.2 (-1.90%) | 39,598 |
| 1 Nov 2016 | INR | 437.2 | 437.2 | 428.3 | 430.45 | 430.45 | -2.85 (-0.66%) | 30,781 |
| 30 Oct 2016 | INR | 432.1 | 434.7 | 428.05 | 433.3 | 433.3 | +5.6 (+1.31%) | 18,398 |
| 28 Oct 2016 | INR | 424.4 | 439.25 | 420.9 | 427.7 | 427.7 | +4.55 (+1.08%) | 109,977 |
| 27 Oct 2016 | INR | 422.55 | 425.9 | 416.1 | 423.15 | 423.15 | +2 (+0.47%) | 31,225 |
| 26 Oct 2016 | INR | 418.65 | 426.8 | 410.25 | 421.15 | 421.15 | +3.9 (+0.93%) | 44,493 |
| 25 Oct 2016 | INR | 427.5 | 428.35 | 415.1 | 417.25 | 417.25 | -8.5 (-2.00%) | 38,698 |
| 24 Oct 2016 | INR | 421.05 | 433.85 | 421.05 | 425.75 | 425.75 | +4.15 (+0.98%) | 64,692 |
| 21 Oct 2016 | INR | 425.6 | 426 | 419 | 421.6 | 421.6 | -1.5 (-0.35%) | 125,032 |
| 20 Oct 2016 | INR | 422.4 | 435.5 | 422 | 423.1 | 423.1 | +3.65 (+0.87%) | 65,030 |
| 19 Oct 2016 | INR | 425.95 | 426 | 419 | 419.45 | 419.45 | -2.1 (-0.50%) | 127,246 |
| 18 Oct 2016 | INR | 428.9 | 433.05 | 418.25 | 421.55 | 421.55 | -3.15 (-0.74%) | 53,331 |
| 17 Oct 2016 | INR | 425.5 | 439.9 | 423.45 | 424.7 | 424.7 | -0.65 (-0.15%) | 75,267 |
| 14 Oct 2016 | INR | 425 | 437.5 | 422 | 425.35 | 425.35 | +5.35 (+1.27%) | 94,239 |
| 13 Oct 2016 | INR | 431.9 | 432 | 415 | 420 | 420 | -12.5 (-2.89%) | 180,825 |
