| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 557 | 560.9 | 544 | 545.5 | 272.75 | -11.04 (-1.98%) | 345,284 |
| 22 Nov 2016 | INR | 546.1 | 560.5 | 542.76 | 556.54 | 278.27 | +11.14 (+2.04%) | 98,936 |
| 21 Nov 2016 | INR | 564 | 573.96 | 540.3 | 545.4 | 272.7 | -18.94 (-3.36%) | 58,630 |
| 18 Nov 2016 | INR | 546 | 569.76 | 546 | 564.34 | 282.17 | +15.68 (+2.86%) | 34,024 |
| 17 Nov 2016 | INR | 542.04 | 559.5 | 542 | 548.66 | 274.33 | +6.62 (+1.22%) | 38,924 |
| 16 Nov 2016 | INR | 556.2 | 568 | 531 | 542.04 | 271.02 | +2.5 (+0.46%) | 50,654 |
| 15 Nov 2016 | INR | 555 | 559.16 | 527 | 539.54 | 269.77 | -13.86 (-2.50%) | 46,276 |
| 11 Nov 2016 | INR | 565 | 569.96 | 550.1 | 553.4 | 276.7 | -21.26 (-3.70%) | 39,050 |
| 10 Nov 2016 | INR | 572.9 | 585 | 560.04 | 574.66 | 287.33 | +15.82 (+2.83%) | 48,662 |
| 9 Nov 2016 | INR | 540 | 573.9 | 500 | 558.84 | 279.42 | -14.82 (-2.58%) | 157,152 |
| 8 Nov 2016 | INR | 574 | 583.9 | 571.96 | 573.66 | 286.83 | -2.3 (-0.40%) | 31,096 |
| 7 Nov 2016 | INR | 593 | 593 | 570 | 575.96 | 287.98 | +5.42 (+0.95%) | 350,598 |
| 4 Nov 2016 | INR | 599.84 | 605 | 565 | 570.54 | 285.27 | -22.42 (-3.78%) | 144,444 |
| 3 Nov 2016 | INR | 605 | 618.96 | 585 | 592.96 | 296.48 | -9.74 (-1.62%) | 150,700 |
| 2 Nov 2016 | INR | 581.04 | 639.6 | 577.04 | 602.7 | 301.35 | +11.24 (+1.90%) | 315,574 |
| 1 Nov 2016 | INR | 585.2 | 600 | 563.5 | 591.46 | 295.73 | -589.94 (-49.94%) | 263,134 |
| 30 Oct 2016 | INR | 1,192.2 | 1,197.6 | 1,178 | 1,181.4 | 590.7 | +582.1 (+97.13%) | 16,870 |
| 28 Oct 2016 | INR | 588 | 600.04 | 585 | 599.3 | 299.65 | +12.9 (+2.20%) | 37,388 |
| 27 Oct 2016 | INR | 597.26 | 599.9 | 582.5 | 586.4 | 293.2 | -12.64 (-2.11%) | 77,378 |
| 26 Oct 2016 | INR | 599 | 600 | 596.1 | 599.04 | 299.52 | +0.78 (+0.13%) | 17,542 |
| 25 Oct 2016 | INR | 608 | 608 | 596.6 | 598.26 | 299.13 | -0.58 (-0.10%) | 40,336 |
| 24 Oct 2016 | INR | 596 | 606.6 | 596 | 598.84 | 299.42 | -0.86 (-0.14%) | 35,542 |
| 21 Oct 2016 | INR | 596.3 | 602 | 596.3 | 599.7 | 299.85 | +3.4 (+0.57%) | 36,982 |
| 20 Oct 2016 | INR | 596.04 | 616.84 | 594.04 | 596.3 | 298.15 | +0.9 (+0.15%) | 47,990 |
| 19 Oct 2016 | INR | 597.84 | 608.9 | 593.5 | 595.4 | 297.7 | -1.2 (-0.20%) | 39,626 |
| 18 Oct 2016 | INR | 598 | 614.8 | 595 | 596.6 | 298.3 | -0.66 (-0.11%) | 37,676 |
| 17 Oct 2016 | INR | 607.7 | 607.7 | 592.3 | 597.26 | 298.63 | -10.54 (-1.73%) | 50,148 |
| 14 Oct 2016 | INR | 615 | 620.26 | 604.3 | 607.8 | 303.9 | -7.96 (-1.29%) | 136,906 |
| 13 Oct 2016 | INR | 615 | 624 | 605.2 | 615.76 | 307.88 | +2.76 (+0.45%) | 68,312 |
| 10 Oct 2016 | INR | 625 | 626.96 | 610.26 | 613 | 306.5 | -3.1 (-0.50%) | 22,600 |
