| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 311 | 319 | 307 | 316.55 | 316.55 | +3.1 (+0.99%) | 17,504 |
| 23 Nov 2016 | INR | 297 | 318 | 292 | 313.45 | 313.45 | +17.5 (+5.91%) | 79,149 |
| 22 Nov 2016 | INR | 295.95 | 299.75 | 292.5 | 295.95 | 295.95 | +5.55 (+1.91%) | 16,922 |
| 21 Nov 2016 | INR | 302.8 | 306.9 | 289 | 290.4 | 290.4 | -12.4 (-4.10%) | 133,356 |
| 18 Nov 2016 | INR | 300.15 | 314.95 | 295.15 | 302.8 | 302.8 | +3.55 (+1.19%) | 49,730 |
| 17 Nov 2016 | INR | 297.15 | 306.95 | 289 | 299.25 | 299.25 | -3.15 (-1.04%) | 49,891 |
| 16 Nov 2016 | INR | 293.95 | 308.85 | 280.05 | 302.4 | 302.4 | +13.75 (+4.76%) | 60,019 |
| 15 Nov 2016 | INR | 306 | 314.7 | 276 | 288.65 | 288.65 | -11.3 (-3.77%) | 51,469 |
| 11 Nov 2016 | INR | 305 | 314.9 | 295 | 299.95 | 299.95 | -10.6 (-3.41%) | 32,927 |
| 10 Nov 2016 | INR | 319 | 330 | 304.1 | 310.55 | 310.55 | -3.25 (-1.04%) | 23,353 |
| 9 Nov 2016 | INR | 275.1 | 319.9 | 265 | 313.8 | 313.8 | -12.45 (-3.82%) | 66,051 |
| 8 Nov 2016 | INR | 322 | 328.75 | 316.1 | 326.25 | 326.25 | +4.5 (+1.40%) | 49,026 |
| 7 Nov 2016 | INR | 332.45 | 336.45 | 317 | 321.75 | 321.75 | -8.85 (-2.68%) | 35,370 |
| 4 Nov 2016 | INR | 337 | 337 | 322.4 | 330.6 | 330.6 | -6.35 (-1.88%) | 25,600 |
| 3 Nov 2016 | INR | 341.45 | 348.95 | 333.45 | 336.95 | 336.95 | -7 (-2.04%) | 18,286 |
| 2 Nov 2016 | INR | 351.5 | 355.35 | 341.5 | 343.95 | 343.95 | -13.2 (-3.70%) | 32,308 |
| 1 Nov 2016 | INR | 349 | 359.95 | 342 | 357.15 | 357.15 | +7.9 (+2.26%) | 50,359 |
| 30 Oct 2016 | INR | 345.15 | 352 | 345 | 349.25 | 349.25 | +0.35 (+0.10%) | 21,332 |
| 28 Oct 2016 | INR | 347.5 | 351.9 | 342.05 | 348.9 | 348.9 | +3.3 (+0.95%) | 104,981 |
| 27 Oct 2016 | INR | 339.95 | 348 | 339 | 345.6 | 345.6 | +5.95 (+1.75%) | 131,614 |
| 26 Oct 2016 | INR | 340.8 | 345.7 | 337 | 339.65 | 339.65 | -1.7 (-0.50%) | 57,624 |
| 25 Oct 2016 | INR | 339.25 | 346.5 | 337 | 341.35 | 341.35 | +0.6 (+0.18%) | 62,113 |
| 24 Oct 2016 | INR | 342.6 | 345 | 338 | 340.75 | 340.75 | +1.6 (+0.47%) | 28,107 |
| 21 Oct 2016 | INR | 335.5 | 347.3 | 335 | 339.15 | 339.15 | -0.35 (-0.10%) | 30,082 |
| 20 Oct 2016 | INR | 340.15 | 346 | 337.2 | 339.5 | 339.5 | -1.65 (-0.48%) | 22,052 |
| 19 Oct 2016 | INR | 337.95 | 345.3 | 333 | 341.15 | 341.15 | +2.95 (+0.87%) | 35,016 |
| 18 Oct 2016 | INR | 324.7 | 340 | 322.1 | 338.2 | 338.2 | +16.25 (+5.05%) | 99,287 |
| 17 Oct 2016 | INR | 330 | 331 | 320 | 321.95 | 321.95 | -9.85 (-2.97%) | 18,266 |
| 14 Oct 2016 | INR | 328.95 | 336.15 | 323.45 | 331.8 | 331.8 | +7.15 (+2.20%) | 60,470 |
| 13 Oct 2016 | INR | 333.05 | 333.9 | 322.5 | 324.65 | 324.65 | -8.75 (-2.62%) | 73,009 |
