| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 300.05 | 305 | 299.05 | 302.25 | 302.25 | -0.95 (-0.31%) | 7,945 |
| 23 Nov 2016 | INR | 300 | 307 | 295 | 303.2 | 303.2 | +4.35 (+1.46%) | 27,272 |
| 22 Nov 2016 | INR | 296.3 | 308.45 | 293 | 298.85 | 298.85 | +7.05 (+2.42%) | 603,380 |
| 21 Nov 2016 | INR | 321.9 | 325.2 | 283.3 | 291.8 | 291.8 | -1.7 (-0.58%) | 201,105 |
| 18 Nov 2016 | INR | 295.8 | 296.35 | 288 | 293.5 | 293.5 | -0.45 (-0.15%) | 17,813 |
| 17 Nov 2016 | INR | 305 | 306 | 285.05 | 293.95 | 293.95 | -6.15 (-2.05%) | 199,418 |
| 16 Nov 2016 | INR | 297 | 304 | 290 | 300.1 | 300.1 | +3.25 (+1.09%) | 23,184 |
| 15 Nov 2016 | INR | 300.5 | 309 | 280 | 296.85 | 296.85 | -6.95 (-2.29%) | 49,140 |
| 11 Nov 2016 | INR | 308.6 | 308.6 | 300 | 303.8 | 303.8 | -5 (-1.62%) | 28,371 |
| 10 Nov 2016 | INR | 303 | 312 | 303 | 308.8 | 308.8 | +7.95 (+2.64%) | 13,600 |
| 9 Nov 2016 | INR | 287 | 305 | 242.5 | 300.85 | 300.85 | +0.3 (+0.10%) | 57,471 |
| 8 Nov 2016 | INR | 301.7 | 306.55 | 298.4 | 300.55 | 300.55 | -1.15 (-0.38%) | 57,101 |
| 7 Nov 2016 | INR | 308 | 308 | 299 | 301.7 | 301.7 | -0.3 (-0.10%) | 47,784 |
| 4 Nov 2016 | INR | 305 | 322 | 298.25 | 302 | 302 | -4 (-1.31%) | 111,332 |
| 3 Nov 2016 | INR | 311.9 | 311.9 | 302 | 306 | 306 | +0.2 (+0.07%) | 18,557 |
| 2 Nov 2016 | INR | 313.5 | 313.5 | 305 | 305.8 | 305.8 | -8.7 (-2.77%) | 52,367 |
| 1 Nov 2016 | INR | 317.1 | 318.75 | 310 | 314.5 | 314.5 | -2.15 (-0.68%) | 82,841 |
| 30 Oct 2016 | INR | 317.7 | 322 | 311.35 | 316.65 | 316.65 | +4.6 (+1.47%) | 7,905 |
| 28 Oct 2016 | INR | 317.7 | 317.75 | 310.05 | 312.05 | 312.05 | -2.85 (-0.91%) | 49,874 |
| 27 Oct 2016 | INR | 319.95 | 319.95 | 310.2 | 314.9 | 314.9 | +1.1 (+0.35%) | 48,269 |
| 26 Oct 2016 | INR | 308 | 320 | 308 | 313.8 | 313.8 | -2.3 (-0.73%) | 64,758 |
| 25 Oct 2016 | INR | 331 | 343.4 | 310 | 316.1 | 316.1 | +10.65 (+3.49%) | 304,229 |
| 24 Oct 2016 | INR | 302.5 | 307 | 302 | 305.45 | 305.45 | +0.8 (+0.26%) | 26,178 |
| 21 Oct 2016 | INR | 306 | 306 | 302.5 | 304.65 | 304.65 | -0.6 (-0.20%) | 19,412 |
| 20 Oct 2016 | INR | 305.1 | 308.8 | 304.25 | 305.25 | 305.25 | -0.2 (-0.07%) | 48,992 |
| 19 Oct 2016 | INR | 308.5 | 309.5 | 304.85 | 305.45 | 305.45 | -0.2 (-0.07%) | 15,903 |
| 18 Oct 2016 | INR | 311 | 311 | 304 | 305.65 | 305.65 | +0.8 (+0.26%) | 28,174 |
| 17 Oct 2016 | INR | 311.75 | 315.75 | 302 | 304.85 | 304.85 | -0.35 (-0.11%) | 52,401 |
| 14 Oct 2016 | INR | 309.8 | 309.8 | 302 | 305.2 | 305.2 | +0.3 (+0.10%) | 91,375 |
| 13 Oct 2016 | INR | 305 | 315 | 302 | 304.9 | 304.9 | +4.05 (+1.35%) | 32,615 |
