| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 321 | 334 | 312.3 | 322.45 | 322.45 | +0.95 (+0.30%) | 146,394 |
| 23 Nov 2016 | INR | 314 | 332 | 304 | 321.5 | 321.5 | +12.85 (+4.16%) | 127,539 |
| 22 Nov 2016 | INR | 299 | 319.45 | 295 | 308.65 | 308.65 | +10.3 (+3.45%) | 160,798 |
| 21 Nov 2016 | INR | 323.8 | 331 | 281.6 | 298.35 | 298.35 | -21.7 (-6.78%) | 241,568 |
| 18 Nov 2016 | INR | 322.05 | 326.4 | 318 | 320.05 | 320.05 | -3.2 (-0.99%) | 93,250 |
| 17 Nov 2016 | INR | 328.95 | 335.55 | 321.1 | 323.25 | 323.25 | -2.2 (-0.68%) | 79,927 |
| 16 Nov 2016 | INR | 344.95 | 344.95 | 315.65 | 325.45 | 325.45 | -4.1 (-1.24%) | 142,214 |
| 15 Nov 2016 | INR | 368 | 368 | 322.1 | 329.55 | 329.55 | -48.9 (-12.92%) | 210,652 |
| 11 Nov 2016 | INR | 386.95 | 389.9 | 375 | 378.45 | 378.45 | -13.6 (-3.47%) | 89,025 |
| 10 Nov 2016 | INR | 403 | 406.8 | 390 | 392.05 | 392.05 | +2.2 (+0.56%) | 103,668 |
| 9 Nov 2016 | INR | 317.1 | 394 | 316.95 | 389.85 | 389.85 | +6.6 (+1.72%) | 153,210 |
| 8 Nov 2016 | INR | 385.05 | 389.85 | 381.1 | 383.25 | 383.25 | -2.25 (-0.58%) | 49,339 |
| 7 Nov 2016 | INR | 386.9 | 391.75 | 383.3 | 385.5 | 385.5 | +5.1 (+1.34%) | 81,199 |
| 4 Nov 2016 | INR | 382.9 | 385.15 | 371.85 | 380.4 | 380.4 | +2.15 (+0.57%) | 204,197 |
| 3 Nov 2016 | INR | 390 | 397.6 | 375.85 | 378.25 | 378.25 | -13.35 (-3.41%) | 96,953 |
| 2 Nov 2016 | INR | 403.35 | 403.35 | 383.5 | 391.6 | 391.6 | -15.45 (-3.80%) | 215,338 |
| 1 Nov 2016 | INR | 408.1 | 413.75 | 402 | 407.05 | 407.05 | +3 (+0.74%) | 197,990 |
| 30 Oct 2016 | INR | 400.75 | 413.95 | 399 | 404.05 | 404.05 | +7.05 (+1.78%) | 245,750 |
| 28 Oct 2016 | INR | 378.95 | 408 | 373 | 397 | 397 | +20.5 (+5.44%) | 527,343 |
| 27 Oct 2016 | INR | 375.5 | 379 | 368.1 | 376.5 | 376.5 | +2.1 (+0.56%) | 53,079 |
| 26 Oct 2016 | INR | 382.4 | 386.3 | 373 | 374.4 | 374.4 | -6.4 (-1.68%) | 74,339 |
| 25 Oct 2016 | INR | 388.75 | 389 | 379.05 | 380.8 | 380.8 | -6.9 (-1.78%) | 58,481 |
| 24 Oct 2016 | INR | 387.75 | 394.9 | 385 | 387.7 | 387.7 | +3.6 (+0.94%) | 117,616 |
| 21 Oct 2016 | INR | 393.95 | 394.6 | 380 | 384.1 | 384.1 | -8.05 (-2.05%) | 75,417 |
| 20 Oct 2016 | INR | 388.05 | 404.35 | 388.05 | 392.15 | 392.15 | +4.6 (+1.19%) | 146,003 |
| 19 Oct 2016 | INR | 393.9 | 394.8 | 386 | 387.55 | 387.55 | -4.15 (-1.06%) | 87,236 |
| 18 Oct 2016 | INR | 373 | 398.65 | 370.95 | 391.7 | 391.7 | +20 (+5.38%) | 265,397 |
| 17 Oct 2016 | INR | 368.5 | 382 | 364 | 371.7 | 371.7 | +4.95 (+1.35%) | 121,004 |
| 14 Oct 2016 | INR | 369.9 | 377.9 | 364.45 | 366.75 | 366.75 | +0.2 (+0.05%) | 84,370 |
| 13 Oct 2016 | INR | 376 | 378.2 | 362.1 | 366.55 | 366.55 | -11.25 (-2.98%) | 77,873 |
