| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 924 | 924 | 913.2 | 920.5 | 920.5 | +6.55 (+0.72%) | 171,245 |
| 22 Nov 2016 | INR | 921.75 | 928 | 912 | 913.95 | 913.95 | +2.8 (+0.31%) | 103,448 |
| 21 Nov 2016 | INR | 930.9 | 930.9 | 906.75 | 911.15 | 911.15 | -8.65 (-0.94%) | 132,361 |
| 18 Nov 2016 | INR | 929.8 | 932.9 | 918 | 919.8 | 919.8 | -9.75 (-1.05%) | 104,317 |
| 17 Nov 2016 | INR | 934.8 | 949 | 926.25 | 929.55 | 929.55 | -10.55 (-1.12%) | 135,971 |
| 16 Nov 2016 | INR | 926.1 | 956.7 | 926.1 | 940.1 | 940.1 | +15.35 (+1.66%) | 182,434 |
| 15 Nov 2016 | INR | 922 | 938 | 909.55 | 924.75 | 924.75 | +2.9 (+0.31%) | 244,625 |
| 11 Nov 2016 | INR | 940 | 942 | 919 | 921.85 | 921.85 | -16.75 (-1.78%) | 215,606 |
| 10 Nov 2016 | INR | 961.05 | 965.2 | 935 | 938.6 | 938.6 | -17.25 (-1.80%) | 271,448 |
| 9 Nov 2016 | INR | 940 | 973.7 | 900.3 | 955.85 | 955.85 | -26.95 (-2.74%) | 408,320 |
| 8 Nov 2016 | INR | 986.05 | 990 | 970.95 | 982.8 | 982.8 | +4.05 (+0.41%) | 147,105 |
| 7 Nov 2016 | INR | 982.25 | 990 | 975.6 | 978.75 | 978.75 | +7.95 (+0.82%) | 106,708 |
| 4 Nov 2016 | INR | 966.9 | 978.85 | 962 | 970.8 | 970.8 | +3.9 (+0.40%) | 203,448 |
| 3 Nov 2016 | INR | 984.5 | 984.5 | 965.1 | 966.9 | 966.9 | -14.2 (-1.45%) | 209,405 |
| 2 Nov 2016 | INR | 988 | 988 | 980 | 981.1 | 981.1 | -7.75 (-0.78%) | 141,299 |
| 1 Nov 2016 | INR | 1,009.85 | 1,009.85 | 986 | 988.85 | 988.85 | -8.6 (-0.86%) | 230,329 |
| 28 Oct 2016 | INR | 1,007 | 1,009.8 | 994 | 997.45 | 997.45 | -8.7 (-0.86%) | 236,769 |
| 27 Oct 2016 | INR | 1,015.9 | 1,019.8 | 1,004.35 | 1,006.15 | 1,006.15 | -8.7 (-0.86%) | 121,843 |
| 26 Oct 2016 | INR | 1,020 | 1,020.6 | 1,010.1 | 1,014.85 | 1,014.85 | -2.5 (-0.25%) | 142,755 |
| 25 Oct 2016 | INR | 1,029.9 | 1,035.9 | 1,015.5 | 1,017.35 | 1,017.35 | -11.65 (-1.13%) | 112,655 |
| 24 Oct 2016 | INR | 1,040 | 1,042 | 1,027 | 1,029 | 1,029 | -9.1 (-0.88%) | 75,995 |
| 21 Oct 2016 | INR | 1,035 | 1,041 | 1,025.05 | 1,038.1 | 1,038.1 | +1.15 (+0.11%) | 70,432 |
| 20 Oct 2016 | INR | 1,041.1 | 1,049.95 | 1,035 | 1,036.95 | 1,036.95 | -4.65 (-0.45%) | 106,661 |
| 19 Oct 2016 | INR | 1,042 | 1,045.05 | 1,035 | 1,041.6 | 1,041.6 | +3.4 (+0.33%) | 126,185 |
| 18 Oct 2016 | INR | 1,030 | 1,039.9 | 1,027.4 | 1,038.2 | 1,038.2 | +16.15 (+1.58%) | 139,967 |
| 17 Oct 2016 | INR | 1,036 | 1,041.75 | 1,017.9 | 1,022.05 | 1,022.05 | -5.35 (-0.52%) | 233,827 |
| 14 Oct 2016 | INR | 1,060 | 1,080.7 | 996.15 | 1,027.4 | 1,027.4 | -24.65 (-2.34%) | 1,856,578 |
| 13 Oct 2016 | INR | 1,029.45 | 1,057.5 | 1,024.55 | 1,052.05 | 1,052.05 | +22.5 (+2.19%) | 350,894 |
| 10 Oct 2016 | INR | 1,014.55 | 1,032 | 1,010 | 1,029.55 | 1,029.55 | +16.9 (+1.67%) | 207,535 |
| 7 Oct 2016 | INR | 1,030 | 1,032.75 | 1,010.05 | 1,012.65 | 1,012.65 | -14 (-1.36%) | 387,753 |
