| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 866 | 872.1 | 846 | 848.45 | 848.45 | -8.25 (-0.96%) | 130,483 |
| 22 Nov 2016 | INR | 837.7 | 861 | 830 | 856.7 | 856.7 | +23.95 (+2.88%) | 125,843 |
| 21 Nov 2016 | INR | 885.05 | 889.95 | 816.75 | 832.75 | 832.75 | -46.2 (-5.26%) | 173,866 |
| 18 Nov 2016 | INR | 874.3 | 901.55 | 865.05 | 878.95 | 878.95 | +8.95 (+1.03%) | 152,846 |
| 17 Nov 2016 | INR | 901 | 909 | 860 | 870 | 870 | -27.05 (-3.02%) | 148,004 |
| 16 Nov 2016 | INR | 831 | 942 | 805.1 | 897.05 | 897.05 | +83.05 (+10.20%) | 551,387 |
| 15 Nov 2016 | INR | 863.2 | 866.25 | 762.9 | 814 | 814 | -43.85 (-5.11%) | 305,130 |
| 11 Nov 2016 | INR | 925 | 925 | 850.5 | 857.85 | 857.85 | -71.75 (-7.72%) | 234,642 |
| 10 Nov 2016 | INR | 958 | 978.95 | 925.1 | 929.6 | 929.6 | +1.25 (+0.13%) | 125,672 |
| 9 Nov 2016 | INR | 940 | 940 | 836.3 | 928.35 | 928.35 | -55.5 (-5.64%) | 384,176 |
| 8 Nov 2016 | INR | 993.5 | 1,001.8 | 973.6 | 983.85 | 983.85 | -9.65 (-0.97%) | 81,359 |
| 7 Nov 2016 | INR | 1,010 | 1,029 | 989 | 993.5 | 993.5 | -0.65 (-0.07%) | 120,320 |
| 4 Nov 2016 | INR | 1,033.25 | 1,033.25 | 970.55 | 994.15 | 994.15 | -35.85 (-3.48%) | 181,667 |
| 3 Nov 2016 | INR | 1,024.9 | 1,047 | 1,016.55 | 1,030 | 1,030 | +8.25 (+0.81%) | 71,719 |
| 2 Nov 2016 | INR | 1,050 | 1,050 | 1,018 | 1,021.75 | 1,021.75 | -40 (-3.77%) | 105,336 |
| 1 Nov 2016 | INR | 1,090.05 | 1,090.05 | 1,058.05 | 1,061.75 | 1,061.75 | -19.45 (-1.80%) | 37,415 |
| 30 Oct 2016 | INR | 1,084 | 1,084 | 1,076.15 | 1,081.2 | 1,081.2 | +8.25 (+0.77%) | 710 |
| 28 Oct 2016 | INR | 1,113.9 | 1,115 | 1,055.05 | 1,072.95 | 1,072.95 | -32.2 (-2.91%) | 109,127 |
| 27 Oct 2016 | INR | 1,148.2 | 1,161.9 | 1,097.85 | 1,105.15 | 1,105.15 | -44.7 (-3.89%) | 150,029 |
| 26 Oct 2016 | INR | 1,145 | 1,163 | 1,130 | 1,149.85 | 1,149.85 | +8.35 (+0.73%) | 68,000 |
| 25 Oct 2016 | INR | 1,130.2 | 1,144 | 1,115.1 | 1,141.5 | 1,141.5 | +13.15 (+1.17%) | 41,745 |
| 24 Oct 2016 | INR | 1,139 | 1,143.25 | 1,126.1 | 1,128.35 | 1,128.35 | -5.25 (-0.46%) | 47,266 |
| 21 Oct 2016 | INR | 1,131.9 | 1,138.9 | 1,115 | 1,133.6 | 1,133.6 | +12.9 (+1.15%) | 36,869 |
| 20 Oct 2016 | INR | 1,127.3 | 1,135 | 1,117.1 | 1,120.7 | 1,120.7 | +2.35 (+0.21%) | 49,342 |
| 19 Oct 2016 | INR | 1,125 | 1,128.6 | 1,111 | 1,118.35 | 1,118.35 | +2.7 (+0.24%) | 71,173 |
| 18 Oct 2016 | INR | 1,090 | 1,118.9 | 1,086 | 1,115.65 | 1,115.65 | +36.85 (+3.42%) | 183,782 |
| 17 Oct 2016 | INR | 1,065 | 1,084 | 1,051.65 | 1,078.8 | 1,078.8 | +17.3 (+1.63%) | 87,640 |
| 14 Oct 2016 | INR | 1,059.5 | 1,070.8 | 1,039.2 | 1,061.5 | 1,061.5 | +6.55 (+0.62%) | 87,817 |
| 13 Oct 2016 | INR | 1,072 | 1,073.8 | 1,041.7 | 1,054.95 | 1,054.95 | -19.3 (-1.80%) | 70,070 |
| 10 Oct 2016 | INR | 1,092.85 | 1,097.8 | 1,072.5 | 1,074.25 | 1,074.25 | -9.05 (-0.84%) | 44,682 |
