| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 197.05 | 202 | 196 | 200.45 | 200.45 | -0.65 (-0.32%) | 19,810 |
| 23 Nov 2016 | INR | 198.5 | 203 | 196.6 | 201.1 | 201.1 | +5.15 (+2.63%) | 8,827 |
| 22 Nov 2016 | INR | 198.05 | 202.95 | 195 | 195.95 | 195.95 | -1.6 (-0.81%) | 9,616 |
| 21 Nov 2016 | INR | 205.7 | 205.7 | 196 | 197.55 | 197.55 | -3.25 (-1.62%) | 16,157 |
| 18 Nov 2016 | INR | 208.95 | 214 | 199 | 200.8 | 200.8 | -4.1 (-2.00%) | 16,690 |
| 17 Nov 2016 | INR | 208.5 | 218 | 202.05 | 204.9 | 204.9 | +0.5 (+0.24%) | 13,088 |
| 16 Nov 2016 | INR | 212.1 | 221.3 | 200 | 204.4 | 204.4 | -1.85 (-0.90%) | 31,807 |
| 15 Nov 2016 | INR | 214.05 | 216 | 201.9 | 206.25 | 206.25 | -8.6 (-4.00%) | 12,640 |
| 11 Nov 2016 | INR | 227 | 227 | 212.15 | 214.85 | 214.85 | -15.5 (-6.73%) | 24,706 |
| 10 Nov 2016 | INR | 219.75 | 234.5 | 217.15 | 230.35 | 230.35 | +22.95 (+11.07%) | 78,180 |
| 9 Nov 2016 | INR | 201.55 | 210.1 | 176 | 207.4 | 207.4 | -11.9 (-5.43%) | 52,073 |
| 8 Nov 2016 | INR | 235.7 | 235.7 | 218 | 219.3 | 219.3 | -13 (-5.60%) | 57,904 |
| 7 Nov 2016 | INR | 250.05 | 250.05 | 230 | 232.3 | 232.3 | -14.05 (-5.70%) | 69,488 |
| 4 Nov 2016 | INR | 268.95 | 269.5 | 241.1 | 246.35 | 246.35 | -18.7 (-7.06%) | 216,143 |
| 3 Nov 2016 | INR | 265.05 | 270.55 | 262.2 | 265.05 | 265.05 | +3.15 (+1.20%) | 25,196 |
| 2 Nov 2016 | INR | 267 | 269 | 260.1 | 261.9 | 261.9 | -5.85 (-2.18%) | 27,773 |
| 1 Nov 2016 | INR | 278.85 | 282.2 | 266.5 | 267.75 | 267.75 | -11.75 (-4.20%) | 49,560 |
| 30 Oct 2016 | INR | 281.25 | 283 | 278 | 279.5 | 279.5 | +1.05 (+0.38%) | 4,412 |
| 28 Oct 2016 | INR | 269.05 | 285 | 265.75 | 278.45 | 278.45 | +12.35 (+4.64%) | 70,110 |
| 27 Oct 2016 | INR | 275 | 276 | 265 | 266.1 | 266.1 | -10.55 (-3.81%) | 34,852 |
| 26 Oct 2016 | INR | 280.4 | 285.9 | 275 | 276.65 | 276.65 | -4 (-1.43%) | 29,368 |
| 25 Oct 2016 | INR | 280 | 289.2 | 273.1 | 280.65 | 280.65 | -2.85 (-1.01%) | 27,843 |
| 24 Oct 2016 | INR | 293.85 | 293.9 | 283 | 283.5 | 283.5 | -7 (-2.41%) | 27,243 |
| 21 Oct 2016 | INR | 287.9 | 295 | 286.1 | 290.5 | 290.5 | +2.4 (+0.83%) | 48,395 |
| 20 Oct 2016 | INR | 289.35 | 300 | 284.6 | 288.1 | 288.1 | +0.05 (+0.02%) | 40,398 |
| 19 Oct 2016 | INR | 285 | 291.5 | 285 | 288.05 | 288.05 | +4.35 (+1.53%) | 46,375 |
| 18 Oct 2016 | INR | 281.45 | 288 | 281 | 283.7 | 283.7 | +3.55 (+1.27%) | 33,742 |
| 17 Oct 2016 | INR | 279.9 | 287 | 278 | 280.15 | 280.15 | +1.9 (+0.68%) | 25,916 |
| 14 Oct 2016 | INR | 283 | 283 | 274.1 | 278.25 | 278.25 | -1.85 (-0.66%) | 11,298 |
| 13 Oct 2016 | INR | 289.95 | 290 | 277.1 | 280.1 | 280.1 | -10.1 (-3.48%) | 29,799 |
