| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 1,410 | 1,500 | 1,408.75 | 1,440.4 | 1,440.4 | +28.65 (+2.03%) | 4,511 |
| 22 Nov 2016 | INR | 1,470 | 1,484 | 1,385.6 | 1,411.75 | 1,411.75 | -21.4 (-1.49%) | 2,136 |
| 21 Nov 2016 | INR | 1,500 | 1,510 | 1,401 | 1,433.15 | 1,433.15 | -59.5 (-3.99%) | 1,990 |
| 18 Nov 2016 | INR | 1,510 | 1,524.9 | 1,475.15 | 1,492.65 | 1,492.65 | -2.25 (-0.15%) | 1,579 |
| 17 Nov 2016 | INR | 1,492.55 | 1,531 | 1,478.85 | 1,494.9 | 1,494.9 | +2.35 (+0.16%) | 1,747 |
| 16 Nov 2016 | INR | 1,518.35 | 1,597.1 | 1,477.9 | 1,492.55 | 1,492.55 | -15.55 (-1.03%) | 5,850 |
| 15 Nov 2016 | INR | 1,869.95 | 1,870 | 1,495.9 | 1,508.1 | 1,508.1 | -231.25 (-13.30%) | 3,751 |
| 11 Nov 2016 | INR | 1,799 | 1,806 | 1,715 | 1,739.35 | 1,739.35 | -71.85 (-3.97%) | 1,030 |
| 10 Nov 2016 | INR | 1,802 | 1,875 | 1,775.25 | 1,811.2 | 1,811.2 | +29 (+1.63%) | 2,346 |
| 9 Nov 2016 | INR | 1,556.45 | 1,799 | 1,540 | 1,782.2 | 1,782.2 | -13.2 (-0.74%) | 1,628 |
| 8 Nov 2016 | INR | 1,780 | 1,826 | 1,760.75 | 1,795.4 | 1,795.4 | -1.3 (-0.07%) | 1,561 |
| 7 Nov 2016 | INR | 1,831.2 | 1,882 | 1,782.5 | 1,796.7 | 1,796.7 | -15.8 (-0.87%) | 1,903 |
| 4 Nov 2016 | INR | 1,887.8 | 1,905 | 1,790.1 | 1,812.5 | 1,812.5 | -90.6 (-4.76%) | 1,538 |
| 3 Nov 2016 | INR | 1,920 | 1,945 | 1,870 | 1,903.1 | 1,903.1 | -14 (-0.73%) | 2,377 |
| 2 Nov 2016 | INR | 1,931.7 | 1,945.35 | 1,913 | 1,917.1 | 1,917.1 | -33.15 (-1.70%) | 1,217 |
| 1 Nov 2016 | INR | 1,981 | 1,981 | 1,933.1 | 1,950.25 | 1,950.25 | +4.45 (+0.23%) | 3,194 |
| 28 Oct 2016 | INR | 1,936.75 | 1,968.25 | 1,936.75 | 1,945.8 | 1,945.8 | +2.55 (+0.13%) | 984 |
| 27 Oct 2016 | INR | 1,981.9 | 1,991 | 1,920.6 | 1,943.25 | 1,943.25 | -48.65 (-2.44%) | 2,582 |
| 26 Oct 2016 | INR | 2,070 | 2,080 | 1,984 | 1,991.9 | 1,991.9 | -60.1 (-2.93%) | 7,415 |
| 25 Oct 2016 | INR | 1,984.1 | 2,061 | 1,960.9 | 2,052 | 2,052 | +76.95 (+3.90%) | 6,046 |
| 24 Oct 2016 | INR | 2,000 | 2,015 | 1,960 | 1,975.05 | 1,975.05 | +8.75 (+0.44%) | 2,257 |
| 21 Oct 2016 | INR | 1,979.85 | 1,983 | 1,925 | 1,966.3 | 1,966.3 | -14.75 (-0.74%) | 4,381 |
| 20 Oct 2016 | INR | 1,954.35 | 2,030 | 1,940 | 1,981.05 | 1,981.05 | +28.5 (+1.46%) | 4,930 |
| 19 Oct 2016 | INR | 2,031.2 | 2,060 | 1,922.6 | 1,952.55 | 1,952.55 | -48.7 (-2.43%) | 5,735 |
| 18 Oct 2016 | INR | 2,055 | 2,126.65 | 1,991.2 | 2,001.25 | 2,001.25 | -47.65 (-2.33%) | 9,761 |
| 17 Oct 2016 | INR | 1,899.85 | 2,170 | 1,865 | 2,048.9 | 2,048.9 | +186 (+9.98%) | 47,124 |
| 14 Oct 2016 | INR | 1,638.55 | 1,928.15 | 1,638.55 | 1,862.9 | 1,862.9 | +206.65 (+12.48%) | 27,969 |
| 13 Oct 2016 | INR | 1,615.7 | 1,680 | 1,560 | 1,656.25 | 1,656.25 | +57.7 (+3.61%) | 5,706 |
| 10 Oct 2016 | INR | 1,629.15 | 1,662.5 | 1,590.05 | 1,598.55 | 1,598.55 | -10.6 (-0.66%) | 4,344 |
| 7 Oct 2016 | INR | 1,580 | 1,616.1 | 1,575.85 | 1,609.15 | 1,609.15 | +44.05 (+2.81%) | 12,314 |
