| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2016 | INR | 297.8 | 303.55 | 293.05 | 296.55 | 296.55 | +0.7 (+0.24%) | 26,300 |
| 25 Nov 2016 | INR | 294 | 299.9 | 290 | 295.85 | 295.85 | +7.4 (+2.57%) | 22,910 |
| 24 Nov 2016 | INR | 285.15 | 291.5 | 285 | 288.45 | 288.45 | -0.55 (-0.19%) | 9,040 |
| 23 Nov 2016 | INR | 285 | 289.6 | 277.7 | 289 | 289 | +5.8 (+2.05%) | 37,690 |
| 22 Nov 2016 | INR | 280 | 284.9 | 278.5 | 283.2 | 283.2 | +4.35 (+1.56%) | 292,980 |
| 21 Nov 2016 | INR | 287 | 290.6 | 275.1 | 278.85 | 278.85 | -7.7 (-2.69%) | 33,580 |
| 18 Nov 2016 | INR | 290 | 290 | 280.1 | 286.55 | 286.55 | -2.25 (-0.78%) | 21,480 |
| 17 Nov 2016 | INR | 292 | 299.9 | 288 | 288.8 | 288.8 | -5.95 (-2.02%) | 42,140 |
| 16 Nov 2016 | INR | 283.75 | 299 | 283.75 | 294.75 | 294.75 | +14.3 (+5.10%) | 81,040 |
| 15 Nov 2016 | INR | 315 | 315 | 268 | 280.45 | 280.45 | -17.8 (-5.97%) | 98,550 |
| 11 Nov 2016 | INR | 301.55 | 304 | 295 | 298.25 | 298.25 | -6.45 (-2.12%) | 16,090 |
| 10 Nov 2016 | INR | 301 | 308.5 | 301 | 304.7 | 304.7 | +6.85 (+2.30%) | 18,400 |
| 9 Nov 2016 | INR | 300 | 305 | 288 | 297.85 | 297.85 | -8.5 (-2.77%) | 48,850 |
| 8 Nov 2016 | INR | 309.25 | 310.9 | 305.1 | 306.35 | 306.35 | -0.6 (-0.20%) | 7,650 |
| 7 Nov 2016 | INR | 311 | 313.75 | 305 | 306.95 | 306.95 | +1.2 (+0.39%) | 16,810 |
| 4 Nov 2016 | INR | 310.05 | 314.75 | 305 | 305.75 | 305.75 | -7.1 (-2.27%) | 25,260 |
| 3 Nov 2016 | INR | 315.8 | 322.4 | 311.4 | 312.85 | 312.85 | +1.85 (+0.59%) | 31,800 |
| 2 Nov 2016 | INR | 316.05 | 316.05 | 308 | 311 | 311 | -10.25 (-3.19%) | 25,880 |
| 1 Nov 2016 | INR | 324.8 | 330.35 | 318.1 | 321.25 | 321.25 | +3.25 (+1.02%) | 43,030 |
| 30 Oct 2016 | INR | 315.95 | 319.5 | 315 | 318 | 318 | +6.4 (+2.05%) | 27,350 |
| 28 Oct 2016 | INR | 317.4 | 317.95 | 310.4 | 311.6 | 311.6 | -1.6 (-0.51%) | 28,350 |
| 27 Oct 2016 | INR | 307.2 | 321 | 303.1 | 313.2 | 313.2 | +7.75 (+2.54%) | 111,060 |
| 26 Oct 2016 | INR | 312.8 | 312.9 | 305 | 305.45 | 305.45 | -5.7 (-1.83%) | 32,690 |
| 25 Oct 2016 | INR | 304.9 | 321.8 | 303.5 | 311.15 | 311.15 | +5.05 (+1.65%) | 52,410 |
| 24 Oct 2016 | INR | 301.1 | 309 | 301 | 306.1 | 306.1 | +4.25 (+1.41%) | 18,610 |
| 21 Oct 2016 | INR | 308.15 | 309.5 | 300.75 | 301.85 | 301.85 | -4.15 (-1.36%) | 16,070 |
| 20 Oct 2016 | INR | 303.4 | 309.5 | 300 | 306 | 306 | +4.7 (+1.56%) | 16,700 |
| 19 Oct 2016 | INR | 302 | 307 | 300 | 301.3 | 301.3 | +1.15 (+0.38%) | 27,430 |
| 18 Oct 2016 | INR | 300 | 305.85 | 299 | 300.15 | 300.15 | -1.85 (-0.61%) | 15,320 |
| 17 Oct 2016 | INR | 310 | 310 | 298.15 | 302 | 302 | -4.8 (-1.56%) | 51,720 |
