| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 475 | 478.7 | 470 | 470.05 | 470.05 | -3.45 (-0.73%) | 36,151 |
| 22 Nov 2016 | INR | 465 | 478.4 | 459 | 473.5 | 473.5 | 0.0 (0.0%) | 29,977 |
| 21 Nov 2016 | INR | 471 | 475 | 470 | 473.5 | 473.5 | +3.5 (+0.74%) | 7,747 |
| 18 Nov 2016 | INR | 471 | 480 | 470 | 470 | 470 | 0.0 (0.0%) | 11,749 |
| 17 Nov 2016 | INR | 471.5 | 475 | 470 | 470 | 470 | 0.0 (0.0%) | 26,169 |
| 16 Nov 2016 | INR | 471 | 479 | 470 | 470 | 470 | +6.5 (+1.40%) | 32,038 |
| 15 Nov 2016 | INR | 481 | 490 | 456.5 | 463.5 | 463.5 | -26.25 (-5.36%) | 35,715 |
| 11 Nov 2016 | INR | 485 | 490 | 475.3 | 489.75 | 489.75 | +17.6 (+3.73%) | 685 |
| 10 Nov 2016 | INR | 503.05 | 525 | 470 | 472.15 | 472.15 | -26.65 (-5.34%) | 101,842 |
| 9 Nov 2016 | INR | 415.65 | 510 | 415.65 | 498.8 | 498.8 | -1.15 (-0.23%) | 3,256 |
| 8 Nov 2016 | INR | 500 | 500 | 490.45 | 499.95 | 499.95 | +6.65 (+1.35%) | 2,503 |
| 7 Nov 2016 | INR | 509.9 | 509.9 | 489.15 | 493.3 | 493.3 | -0.1 (-0.02%) | 1,092 |
| 4 Nov 2016 | INR | 522 | 522 | 482 | 493.4 | 493.4 | -16.1 (-3.16%) | 4,524 |
| 3 Nov 2016 | INR | 534.8 | 534.8 | 502.6 | 509.5 | 509.5 | -11.25 (-2.16%) | 3,772 |
| 2 Nov 2016 | INR | 515.5 | 539.5 | 515.5 | 520.75 | 520.75 | -13.65 (-2.55%) | 3,991 |
| 1 Nov 2016 | INR | 540 | 540 | 527 | 534.4 | 534.4 | +16 (+3.09%) | 8,122 |
| 28 Oct 2016 | INR | 508 | 525.5 | 500.1 | 518.4 | 518.4 | +14.1 (+2.80%) | 6,853 |
| 27 Oct 2016 | INR | 515 | 520 | 490.6 | 504.3 | 504.3 | -8.7 (-1.70%) | 4,465 |
| 26 Oct 2016 | INR | 530 | 533.8 | 508.8 | 513 | 513 | -12.05 (-2.30%) | 5,973 |
| 25 Oct 2016 | INR | 509 | 547.5 | 505 | 525.05 | 525.05 | +20.1 (+3.98%) | 19,566 |
| 24 Oct 2016 | INR | 514.9 | 514.9 | 496 | 504.95 | 504.95 | +7.65 (+1.54%) | 4,792 |
| 21 Oct 2016 | INR | 492 | 502.8 | 488 | 497.3 | 497.3 | +7.8 (+1.59%) | 3,820 |
| 20 Oct 2016 | INR | 502 | 510 | 485 | 489.5 | 489.5 | -10.95 (-2.19%) | 2,697 |
| 19 Oct 2016 | INR | 501.9 | 524 | 493.1 | 500.45 | 500.45 | -2.1 (-0.42%) | 6,545 |
| 18 Oct 2016 | INR | 495 | 504 | 490.5 | 502.55 | 502.55 | +9.55 (+1.94%) | 1,334 |
| 17 Oct 2016 | INR | 500 | 511.8 | 490.2 | 493 | 493 | -3.55 (-0.71%) | 2,810 |
| 14 Oct 2016 | INR | 498.5 | 504.9 | 492.5 | 496.55 | 496.55 | -5.4 (-1.08%) | 436 |
| 13 Oct 2016 | INR | 470.1 | 514.8 | 470.1 | 501.95 | 501.95 | -1.5 (-0.30%) | 6,551 |
| 10 Oct 2016 | INR | 480.1 | 509.1 | 480.1 | 503.45 | 503.45 | +7.65 (+1.54%) | 1,605 |
| 7 Oct 2016 | INR | 487.1 | 500 | 487.1 | 495.8 | 495.8 | +11.4 (+2.35%) | 1,866 |
