| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 14,900 | 15,199.9 | 14,835.85 | 14,945.75 | 14,945.75 | +71.35 (+0.48%) | 576 |
| 22 Nov 2016 | INR | 14,172 | 15,052.9 | 14,172 | 14,874.4 | 14,874.4 | +521.15 (+3.63%) | 654 |
| 21 Nov 2016 | INR | 14,500 | 14,603 | 13,954.5 | 14,353.25 | 14,353.25 | +299.9 (+2.13%) | 1,425 |
| 18 Nov 2016 | INR | 13,301 | 14,697.95 | 12,555 | 14,053.35 | 14,053.35 | +548 (+4.06%) | 1,635 |
| 17 Nov 2016 | INR | 13,664.2 | 13,886.6 | 13,178 | 13,505.35 | 13,505.35 | -398.45 (-2.87%) | 1,142 |
| 16 Nov 2016 | INR | 14,695 | 14,695 | 13,428.6 | 13,903.8 | 13,903.8 | -302.1 (-2.13%) | 741 |
| 15 Nov 2016 | INR | 15,400 | 15,400 | 13,650 | 14,205.9 | 14,205.9 | -917.7 (-6.07%) | 1,524 |
| 11 Nov 2016 | INR | 15,657.95 | 16,380 | 14,330 | 15,123.6 | 15,123.6 | -671.45 (-4.25%) | 1,133 |
| 10 Nov 2016 | INR | 16,634.75 | 16,862.8 | 15,528 | 15,795.05 | 15,795.05 | -571.4 (-3.49%) | 553 |
| 9 Nov 2016 | INR | 15,675 | 16,730 | 15,675 | 16,366.45 | 16,366.45 | -637.4 (-3.75%) | 482 |
| 8 Nov 2016 | INR | 16,500 | 17,100 | 16,500 | 17,003.85 | 17,003.85 | +655.7 (+4.01%) | 922 |
| 7 Nov 2016 | INR | 17,199.8 | 17,250 | 15,926.7 | 16,348.15 | 16,348.15 | -450.75 (-2.68%) | 4,006 |
| 4 Nov 2016 | INR | 16,100 | 16,972.65 | 15,919 | 16,798.9 | 16,798.9 | +684.6 (+4.25%) | 1,128 |
| 3 Nov 2016 | INR | 16,550 | 16,550 | 16,011 | 16,114.3 | 16,114.3 | -371.5 (-2.25%) | 252 |
| 2 Nov 2016 | INR | 16,650 | 16,800 | 16,348.9 | 16,485.8 | 16,485.8 | -231.9 (-1.39%) | 332 |
| 1 Nov 2016 | INR | 16,853.65 | 17,280 | 16,530 | 16,717.7 | 16,717.7 | +30.25 (+0.18%) | 208 |
| 28 Oct 2016 | INR | 16,777 | 16,848 | 16,500.05 | 16,687.45 | 16,687.45 | -74.3 (-0.44%) | 366 |
| 27 Oct 2016 | INR | 16,900 | 16,915 | 16,540 | 16,761.75 | 16,761.75 | -98.5 (-0.58%) | 200 |
| 26 Oct 2016 | INR | 17,184.4 | 17,378.9 | 16,777 | 16,860.25 | 16,860.25 | -393.3 (-2.28%) | 250 |
| 25 Oct 2016 | INR | 17,290 | 17,335.75 | 17,200.05 | 17,253.55 | 17,253.55 | +44.05 (+0.26%) | 65 |
| 24 Oct 2016 | INR | 17,238.4 | 17,300 | 17,100 | 17,209.5 | 17,209.5 | +4.75 (+0.03%) | 155 |
| 21 Oct 2016 | INR | 17,400 | 17,400 | 17,000 | 17,204.75 | 17,204.75 | -98.4 (-0.57%) | 157 |
| 20 Oct 2016 | INR | 17,300 | 17,500 | 17,149.95 | 17,303.15 | 17,303.15 | -16.15 (-0.09%) | 656 |
| 19 Oct 2016 | INR | 17,525 | 17,633.95 | 17,200 | 17,319.3 | 17,319.3 | -271.55 (-1.54%) | 333 |
| 18 Oct 2016 | INR | 17,429.85 | 17,735 | 17,215 | 17,590.85 | 17,590.85 | +186.45 (+1.07%) | 297 |
| 17 Oct 2016 | INR | 17,144 | 17,550 | 17,113.6 | 17,404.4 | 17,404.4 | +261.2 (+1.52%) | 811 |
| 14 Oct 2016 | INR | 17,490 | 17,515 | 17,010.2 | 17,143.2 | 17,143.2 | -336.4 (-1.92%) | 108 |
| 13 Oct 2016 | INR | 17,596 | 17,800 | 17,310 | 17,479.6 | 17,479.6 | -115.4 (-0.66%) | 239 |
| 10 Oct 2016 | INR | 17,530 | 17,662.3 | 17,454.75 | 17,595 | 17,595 | -47.9 (-0.27%) | 1,169 |
| 7 Oct 2016 | INR | 17,500 | 17,728.1 | 17,450 | 17,642.9 | 17,642.9 | +71.1 (+0.40%) | 182 |
