| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 311 | 314.7 | 306 | 307.55 | 307.55 | -4.95 (-1.58%) | 2,751,768 |
| 23 Nov 2016 | INR | 309 | 314 | 306.25 | 312.5 | 312.5 | +5.6 (+1.82%) | 1,250,719 |
| 22 Nov 2016 | INR | 306 | 311.7 | 300.65 | 306.9 | 306.9 | +2.8 (+0.92%) | 1,945,517 |
| 21 Nov 2016 | INR | 304 | 306.3 | 296.15 | 304.1 | 304.1 | +0.8 (+0.26%) | 3,322,407 |
| 18 Nov 2016 | INR | 319.3 | 319.5 | 299 | 303.3 | 303.3 | -12.6 (-3.99%) | 5,298,478 |
| 17 Nov 2016 | INR | 319.95 | 322 | 308.3 | 315.9 | 315.9 | -4.4 (-1.37%) | 1,965,715 |
| 16 Nov 2016 | INR | 333.5 | 338.1 | 313.15 | 320.3 | 320.3 | -9.1 (-2.76%) | 1,715,484 |
| 15 Nov 2016 | INR | 332 | 333.65 | 301.65 | 329.4 | 329.4 | -5.55 (-1.66%) | 4,023,810 |
| 11 Nov 2016 | INR | 342 | 343.2 | 323.85 | 334.95 | 334.95 | -14.4 (-4.12%) | 2,165,568 |
| 10 Nov 2016 | INR | 355.4 | 359.8 | 347.5 | 349.35 | 349.35 | +0.55 (+0.16%) | 3,548,040 |
| 9 Nov 2016 | INR | 334.05 | 356.25 | 315.5 | 348.8 | 348.8 | -22.35 (-6.02%) | 6,105,180 |
| 8 Nov 2016 | INR | 372 | 374.6 | 364.8 | 371.15 | 371.15 | +0.65 (+0.18%) | 725,837 |
| 7 Nov 2016 | INR | 372.6 | 383.5 | 368 | 370.5 | 370.5 | +1.45 (+0.39%) | 1,702,175 |
| 4 Nov 2016 | INR | 377.2 | 378 | 360.05 | 369.05 | 369.05 | -8.15 (-2.16%) | 5,181,261 |
| 3 Nov 2016 | INR | 377.45 | 383.5 | 373.8 | 377.2 | 377.2 | -0.4 (-0.11%) | 1,629,999 |
| 2 Nov 2016 | INR | 371.5 | 384.3 | 369.15 | 377.6 | 377.6 | +4.9 (+1.31%) | 2,464,297 |
| 1 Nov 2016 | INR | 379.5 | 381.1 | 370.55 | 372.7 | 372.7 | -9.55 (-2.50%) | 2,554,087 |
| 30 Oct 2016 | INR | 377.45 | 383.8 | 376 | 382.25 | 382.25 | +8.7 (+2.33%) | 290,336 |
| 28 Oct 2016 | INR | 370.45 | 376.7 | 368.55 | 373.55 | 373.55 | +4.35 (+1.18%) | 1,479,061 |
| 27 Oct 2016 | INR | 373 | 375.7 | 361.1 | 369.2 | 369.2 | -6.35 (-1.69%) | 1,476,366 |
| 26 Oct 2016 | INR | 372.1 | 380.45 | 367.35 | 375.55 | 375.55 | +2.25 (+0.60%) | 1,874,976 |
| 25 Oct 2016 | INR | 375 | 375.5 | 367.5 | 373.3 | 373.3 | -4.25 (-1.13%) | 1,613,924 |
| 24 Oct 2016 | INR | 381.65 | 381.65 | 372.65 | 377.55 | 377.55 | -1.85 (-0.49%) | 1,511,482 |
| 21 Oct 2016 | INR | 390.1 | 392.9 | 377.15 | 379.4 | 379.4 | -10.2 (-2.62%) | 997,847 |
| 20 Oct 2016 | INR | 388.9 | 394 | 387.65 | 389.6 | 389.6 | +1.2 (+0.31%) | 1,130,359 |
| 19 Oct 2016 | INR | 391.1 | 393.35 | 385.95 | 388.4 | 388.4 | -1.7 (-0.44%) | 1,428,598 |
| 18 Oct 2016 | INR | 389.9 | 390.9 | 385 | 390.1 | 390.1 | +4 (+1.04%) | 864,701 |
| 17 Oct 2016 | INR | 385.25 | 389 | 380.3 | 386.1 | 386.1 | +0.85 (+0.22%) | 1,651,931 |
| 14 Oct 2016 | INR | 392.4 | 392.4 | 380.15 | 385.25 | 385.25 | -2.95 (-0.76%) | 3,113,531 |
| 13 Oct 2016 | INR | 403.5 | 404.05 | 385.5 | 388.2 | 388.2 | -15.5 (-3.84%) | 4,769,967 |
