| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 1,510 | 1,690 | 1,510 | 1,655.85 | 1,655.85 | +158.05 (+10.55%) | 46,085 |
| 22 Nov 2016 | INR | 1,460 | 1,510 | 1,437.4 | 1,497.8 | 1,497.8 | +54.95 (+3.81%) | 9,795 |
| 21 Nov 2016 | INR | 1,445 | 1,504.25 | 1,430 | 1,442.85 | 1,442.85 | -2.3 (-0.16%) | 28,919 |
| 18 Nov 2016 | INR | 1,427.8 | 1,467.95 | 1,425 | 1,445.15 | 1,445.15 | +20.05 (+1.41%) | 19,138 |
| 17 Nov 2016 | INR | 1,439 | 1,442 | 1,401.7 | 1,425.1 | 1,425.1 | -4.5 (-0.31%) | 9,718 |
| 16 Nov 2016 | INR | 1,452 | 1,460.8 | 1,418 | 1,429.6 | 1,429.6 | +23.75 (+1.69%) | 15,673 |
| 15 Nov 2016 | INR | 1,525 | 1,533.9 | 1,377.5 | 1,405.85 | 1,405.85 | -115.95 (-7.62%) | 79,452 |
| 11 Nov 2016 | INR | 1,576 | 1,599.5 | 1,516.75 | 1,521.8 | 1,521.8 | -73 (-4.58%) | 21,278 |
| 10 Nov 2016 | INR | 1,655 | 1,701.5 | 1,581 | 1,594.8 | 1,594.8 | -38.2 (-2.34%) | 16,879 |
| 9 Nov 2016 | INR | 1,589 | 1,651 | 1,480.15 | 1,633 | 1,633 | -46.25 (-2.75%) | 26,184 |
| 8 Nov 2016 | INR | 1,670 | 1,695.35 | 1,633 | 1,679.25 | 1,679.25 | +15.65 (+0.94%) | 19,631 |
| 7 Nov 2016 | INR | 1,630 | 1,700 | 1,630 | 1,663.6 | 1,663.6 | +52.25 (+3.24%) | 14,545 |
| 4 Nov 2016 | INR | 1,637.25 | 1,644.95 | 1,589 | 1,611.35 | 1,611.35 | -26 (-1.59%) | 16,697 |
| 3 Nov 2016 | INR | 1,681.85 | 1,725 | 1,610 | 1,637.35 | 1,637.35 | -54.9 (-3.24%) | 14,870 |
| 2 Nov 2016 | INR | 1,747 | 1,747 | 1,684 | 1,692.25 | 1,692.25 | -57.9 (-3.31%) | 19,788 |
| 1 Nov 2016 | INR | 1,810 | 1,810 | 1,738.9 | 1,750.15 | 1,750.15 | -27.75 (-1.56%) | 15,244 |
| 28 Oct 2016 | INR | 1,803.05 | 1,813 | 1,769 | 1,777.9 | 1,777.9 | -23.9 (-1.33%) | 13,897 |
| 27 Oct 2016 | INR | 1,805 | 1,825 | 1,766.55 | 1,801.8 | 1,801.8 | +2.6 (+0.14%) | 22,436 |
| 26 Oct 2016 | INR | 1,847.75 | 1,851.7 | 1,781.2 | 1,799.2 | 1,799.2 | -44.3 (-2.40%) | 11,957 |
| 25 Oct 2016 | INR | 1,829.95 | 1,855 | 1,829.95 | 1,843.5 | 1,843.5 | +22.55 (+1.24%) | 5,476 |
| 24 Oct 2016 | INR | 1,859 | 1,864.9 | 1,812.55 | 1,820.95 | 1,820.95 | -31.85 (-1.72%) | 11,232 |
| 21 Oct 2016 | INR | 1,850 | 1,856 | 1,822.9 | 1,852.8 | 1,852.8 | +10.05 (+0.55%) | 5,385 |
| 20 Oct 2016 | INR | 1,862.75 | 1,867.45 | 1,835 | 1,842.75 | 1,842.75 | -15.9 (-0.86%) | 5,107 |
| 19 Oct 2016 | INR | 1,875 | 1,891 | 1,850.25 | 1,858.65 | 1,858.65 | -10 (-0.54%) | 6,426 |
| 18 Oct 2016 | INR | 1,870 | 1,880 | 1,856 | 1,868.65 | 1,868.65 | +12.1 (+0.65%) | 8,110 |
| 17 Oct 2016 | INR | 1,833.85 | 1,878.2 | 1,833.1 | 1,856.55 | 1,856.55 | +19.75 (+1.08%) | 8,477 |
| 14 Oct 2016 | INR | 1,808 | 1,845 | 1,806 | 1,836.8 | 1,836.8 | +41.8 (+2.33%) | 8,046 |
| 13 Oct 2016 | INR | 1,840.8 | 1,855.8 | 1,785.05 | 1,795 | 1,795 | -49.1 (-2.66%) | 11,747 |
| 10 Oct 2016 | INR | 1,873 | 1,880 | 1,835 | 1,844.1 | 1,844.1 | -10.6 (-0.57%) | 6,042 |
| 7 Oct 2016 | INR | 1,865 | 1,875 | 1,825.6 | 1,854.7 | 1,854.7 | +7.75 (+0.42%) | 9,780 |
