| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 259.6 | 266.55 | 259.6 | 262.05 | 262.05 | -0.05 (-0.02%) | 81,166 |
| 22 Nov 2016 | INR | 267.7 | 267.7 | 256 | 262.1 | 262.1 | -1.7 (-0.64%) | 64,953 |
| 21 Nov 2016 | INR | 275 | 275 | 258.1 | 263.8 | 263.8 | -3.8 (-1.42%) | 81,718 |
| 18 Nov 2016 | INR | 260 | 271 | 256 | 267.6 | 267.6 | +7.55 (+2.90%) | 113,659 |
| 17 Nov 2016 | INR | 270 | 270 | 256.8 | 260.05 | 260.05 | -4.6 (-1.74%) | 72,095 |
| 16 Nov 2016 | INR | 276 | 276 | 261 | 264.65 | 264.65 | -3.05 (-1.14%) | 83,884 |
| 15 Nov 2016 | INR | 275 | 279.9 | 262 | 267.7 | 267.7 | -12.6 (-4.50%) | 120,039 |
| 11 Nov 2016 | INR | 284 | 285.9 | 279 | 280.3 | 280.3 | -5.85 (-2.04%) | 106,430 |
| 10 Nov 2016 | INR | 285 | 288.55 | 282.1 | 286.15 | 286.15 | +6.75 (+2.42%) | 130,617 |
| 9 Nov 2016 | INR | 249.8 | 282 | 225 | 279.4 | 279.4 | -0.85 (-0.30%) | 211,205 |
| 8 Nov 2016 | INR | 284.9 | 284.9 | 278 | 280.25 | 280.25 | -2.9 (-1.02%) | 119,035 |
| 7 Nov 2016 | INR | 285.1 | 287.9 | 282 | 283.15 | 283.15 | -1.6 (-0.56%) | 76,214 |
| 4 Nov 2016 | INR | 287.4 | 290 | 282.15 | 284.75 | 284.75 | +1.25 (+0.44%) | 357,750 |
| 3 Nov 2016 | INR | 282.7 | 289 | 280.95 | 283.5 | 283.5 | +2.25 (+0.80%) | 389,731 |
| 2 Nov 2016 | INR | 285 | 290.55 | 280 | 281.25 | 281.25 | -5.85 (-2.04%) | 209,784 |
| 1 Nov 2016 | INR | 295.9 | 295.9 | 285 | 287.1 | 287.1 | -6.95 (-2.36%) | 189,154 |
| 30 Oct 2016 | INR | 290 | 295 | 290 | 294.05 | 294.05 | +5.55 (+1.92%) | 67,237 |
| 28 Oct 2016 | INR | 294.95 | 297.7 | 285.5 | 288.5 | 288.5 | -21 (-6.79%) | 502,396 |
| 27 Oct 2016 | INR | 311.95 | 316.15 | 307 | 309.5 | 309.5 | -4.15 (-1.32%) | 71,706 |
| 26 Oct 2016 | INR | 318.1 | 324.6 | 311.1 | 313.65 | 313.65 | -4.7 (-1.48%) | 155,322 |
| 25 Oct 2016 | INR | 321.3 | 323.9 | 317 | 318.35 | 318.35 | -0.9 (-0.28%) | 61,641 |
| 24 Oct 2016 | INR | 322 | 324.35 | 317.95 | 319.25 | 319.25 | -2.65 (-0.82%) | 69,624 |
| 21 Oct 2016 | INR | 322.8 | 324.9 | 317.7 | 321.9 | 321.9 | -0.25 (-0.08%) | 170,759 |
| 20 Oct 2016 | INR | 328.7 | 328.7 | 320 | 322.15 | 322.15 | -5.35 (-1.63%) | 113,875 |
| 19 Oct 2016 | INR | 320.85 | 331.8 | 320 | 327.5 | 327.5 | +9.95 (+3.13%) | 457,878 |
| 18 Oct 2016 | INR | 315 | 321.75 | 314.6 | 317.55 | 317.55 | +4.9 (+1.57%) | 232,466 |
| 17 Oct 2016 | INR | 315 | 315 | 311.7 | 312.65 | 312.65 | -0.1 (-0.03%) | 83,942 |
| 14 Oct 2016 | INR | 315 | 315 | 311.25 | 312.75 | 312.75 | -0.8 (-0.26%) | 116,916 |
| 13 Oct 2016 | INR | 315.8 | 316 | 309.1 | 313.55 | 313.55 | -1.45 (-0.46%) | 225,589 |
| 10 Oct 2016 | INR | 315.6 | 317 | 312.55 | 315 | 315 | +3.1 (+0.99%) | 103,211 |
