| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 3,643.6 | 3,839 | 3,643.6 | 3,822.15 | 3,822.15 | +134.1 (+3.64%) | 1,479 |
| 22 Nov 2016 | INR | 3,722.1 | 3,750 | 3,650 | 3,688.05 | 3,688.05 | +37.15 (+1.02%) | 2,024 |
| 21 Nov 2016 | INR | 3,799.2 | 3,824.8 | 3,620.05 | 3,650.9 | 3,650.9 | -158.45 (-4.16%) | 1,648 |
| 18 Nov 2016 | INR | 3,760 | 3,860 | 3,760 | 3,809.35 | 3,809.35 | +38.75 (+1.03%) | 1,021 |
| 17 Nov 2016 | INR | 3,742.8 | 3,812.4 | 3,734.75 | 3,770.6 | 3,770.6 | +15.1 (+0.40%) | 696 |
| 16 Nov 2016 | INR | 3,920.45 | 3,920.45 | 3,730.2 | 3,755.5 | 3,755.5 | -117.25 (-3.03%) | 2,964 |
| 15 Nov 2016 | INR | 3,977.05 | 3,977.05 | 3,820 | 3,872.75 | 3,872.75 | -98.5 (-2.48%) | 3,110 |
| 11 Nov 2016 | INR | 4,055 | 4,080.05 | 3,950 | 3,971.25 | 3,971.25 | -133.55 (-3.25%) | 1,854 |
| 10 Nov 2016 | INR | 4,100 | 4,211.05 | 4,072.6 | 4,104.8 | 4,104.8 | +36.25 (+0.89%) | 1,525 |
| 9 Nov 2016 | INR | 3,970 | 4,094.25 | 3,775 | 4,068.55 | 4,068.55 | -31.7 (-0.77%) | 4,703 |
| 8 Nov 2016 | INR | 4,229 | 4,229 | 4,090 | 4,100.25 | 4,100.25 | -94.8 (-2.26%) | 3,625 |
| 7 Nov 2016 | INR | 4,274.95 | 4,276 | 4,170 | 4,195.05 | 4,195.05 | -91.6 (-2.14%) | 3,859 |
| 4 Nov 2016 | INR | 4,320 | 4,320 | 4,261.05 | 4,286.65 | 4,286.65 | -21.75 (-0.50%) | 3,312 |
| 3 Nov 2016 | INR | 4,277 | 4,320 | 4,275 | 4,308.4 | 4,308.4 | +31.75 (+0.74%) | 2,025 |
| 2 Nov 2016 | INR | 4,266 | 4,298.25 | 4,251 | 4,276.65 | 4,276.65 | -23.25 (-0.54%) | 2,051 |
| 1 Nov 2016 | INR | 4,296 | 4,340 | 4,290 | 4,299.9 | 4,299.9 | +18.95 (+0.44%) | 2,169 |
| 28 Oct 2016 | INR | 4,285.95 | 4,299 | 4,220 | 4,280.95 | 4,280.95 | +35.45 (+0.84%) | 2,635 |
| 27 Oct 2016 | INR | 4,420 | 4,420 | 4,200 | 4,245.5 | 4,245.5 | -249.1 (-5.54%) | 7,795 |
| 26 Oct 2016 | INR | 4,588.35 | 4,656 | 4,470 | 4,494.6 | 4,494.6 | -104.35 (-2.27%) | 5,411 |
| 25 Oct 2016 | INR | 4,597.95 | 4,658 | 4,533 | 4,598.95 | 4,598.95 | +39.7 (+0.87%) | 6,327 |
| 24 Oct 2016 | INR | 4,584 | 4,600 | 4,470.9 | 4,559.25 | 4,559.25 | +215.75 (+4.97%) | 17,823 |
| 21 Oct 2016 | INR | 4,245 | 4,360.4 | 4,225.5 | 4,343.5 | 4,343.5 | +64.4 (+1.50%) | 4,000 |
| 20 Oct 2016 | INR | 4,233.6 | 4,317 | 4,170 | 4,279.1 | 4,279.1 | +73.5 (+1.75%) | 3,714 |
| 19 Oct 2016 | INR | 4,240 | 4,250 | 4,187.55 | 4,205.6 | 4,205.6 | +0.3 (+0.01%) | 2,685 |
| 18 Oct 2016 | INR | 4,233.4 | 4,235 | 4,188.25 | 4,205.3 | 4,205.3 | +43.65 (+1.05%) | 2,802 |
| 17 Oct 2016 | INR | 4,245 | 4,251.95 | 4,147.15 | 4,161.65 | 4,161.65 | -25.8 (-0.62%) | 4,598 |
| 14 Oct 2016 | INR | 4,261 | 4,285 | 4,170 | 4,187.45 | 4,187.45 | -72.6 (-1.70%) | 4,614 |
| 13 Oct 2016 | INR | 4,380 | 4,397 | 4,182 | 4,260.05 | 4,260.05 | -119.5 (-2.73%) | 6,450 |
| 10 Oct 2016 | INR | 4,369 | 4,455 | 4,340 | 4,379.55 | 4,379.55 | +35.25 (+0.81%) | 3,346 |
| 7 Oct 2016 | INR | 4,429 | 4,452.7 | 4,325 | 4,344.3 | 4,344.3 | -51.9 (-1.18%) | 3,771 |
