| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 1,047 | 1,097 | 1,032 | 1,089.15 | 1,089.15 | +53.05 (+5.12%) | 116,144 |
| 22 Nov 2016 | INR | 1,044 | 1,046 | 1,021.9 | 1,036.1 | 1,036.1 | +7.35 (+0.71%) | 54,661 |
| 21 Nov 2016 | INR | 1,070 | 1,076.35 | 1,021.65 | 1,028.75 | 1,028.75 | -37.9 (-3.55%) | 54,150 |
| 18 Nov 2016 | INR | 1,070 | 1,076 | 1,050 | 1,066.65 | 1,066.65 | -1.95 (-0.18%) | 57,997 |
| 17 Nov 2016 | INR | 1,073 | 1,086.3 | 1,061.1 | 1,068.6 | 1,068.6 | -3.55 (-0.33%) | 40,883 |
| 16 Nov 2016 | INR | 1,110 | 1,111 | 1,058 | 1,072.15 | 1,072.15 | -5.7 (-0.53%) | 63,291 |
| 15 Nov 2016 | INR | 1,150 | 1,150 | 1,051.8 | 1,077.85 | 1,077.85 | -62.45 (-5.48%) | 89,257 |
| 11 Nov 2016 | INR | 1,205 | 1,205 | 1,135 | 1,140.3 | 1,140.3 | -68.55 (-5.67%) | 62,200 |
| 10 Nov 2016 | INR | 1,225 | 1,232 | 1,203.5 | 1,208.85 | 1,208.85 | +19.25 (+1.62%) | 67,732 |
| 9 Nov 2016 | INR | 1,161 | 1,202.2 | 1,115.1 | 1,189.6 | 1,189.6 | -49.4 (-3.99%) | 97,689 |
| 8 Nov 2016 | INR | 1,232 | 1,265 | 1,232 | 1,239 | 1,239 | +6.45 (+0.52%) | 42,195 |
| 7 Nov 2016 | INR | 1,251 | 1,264 | 1,230 | 1,232.55 | 1,232.55 | -10.55 (-0.85%) | 34,190 |
| 4 Nov 2016 | INR | 1,264 | 1,266.95 | 1,237 | 1,243.1 | 1,243.1 | -14 (-1.11%) | 48,442 |
| 3 Nov 2016 | INR | 1,270 | 1,282 | 1,250.95 | 1,257.1 | 1,257.1 | -16.05 (-1.26%) | 62,142 |
| 2 Nov 2016 | INR | 1,298.1 | 1,303 | 1,264 | 1,273.15 | 1,273.15 | -39.25 (-2.99%) | 43,850 |
| 1 Nov 2016 | INR | 1,297 | 1,353.75 | 1,284.5 | 1,312.4 | 1,312.4 | +18.4 (+1.42%) | 97,768 |
| 28 Oct 2016 | INR | 1,247 | 1,303.4 | 1,236 | 1,294 | 1,294 | +52.15 (+4.20%) | 126,131 |
| 27 Oct 2016 | INR | 1,261.9 | 1,303 | 1,224 | 1,241.85 | 1,241.85 | -31.05 (-2.44%) | 240,285 |
| 26 Oct 2016 | INR | 1,314 | 1,317 | 1,258.95 | 1,272.9 | 1,272.9 | -41.45 (-3.15%) | 68,835 |
| 25 Oct 2016 | INR | 1,325.1 | 1,330 | 1,302.35 | 1,314.35 | 1,314.35 | -18.7 (-1.40%) | 49,980 |
| 24 Oct 2016 | INR | 1,346 | 1,353.55 | 1,328.25 | 1,333.05 | 1,333.05 | -9.6 (-0.72%) | 34,998 |
| 21 Oct 2016 | INR | 1,358 | 1,358 | 1,334.2 | 1,342.65 | 1,342.65 | -10.25 (-0.76%) | 32,297 |
| 20 Oct 2016 | INR | 1,360 | 1,371.75 | 1,350 | 1,352.9 | 1,352.9 | -0.65 (-0.05%) | 37,613 |
| 19 Oct 2016 | INR | 1,345 | 1,377.8 | 1,340.35 | 1,353.55 | 1,353.55 | +15.05 (+1.12%) | 112,916 |
| 18 Oct 2016 | INR | 1,317 | 1,344 | 1,305 | 1,338.5 | 1,338.5 | +34.35 (+2.63%) | 94,700 |
| 17 Oct 2016 | INR | 1,322 | 1,338 | 1,301.1 | 1,304.15 | 1,304.15 | -19.35 (-1.46%) | 46,723 |
| 14 Oct 2016 | INR | 1,331.15 | 1,354.75 | 1,318.85 | 1,323.5 | 1,323.5 | -1.35 (-0.10%) | 50,472 |
| 13 Oct 2016 | INR | 1,349 | 1,357.95 | 1,314 | 1,324.85 | 1,324.85 | -20.8 (-1.55%) | 68,195 |
| 10 Oct 2016 | INR | 1,347 | 1,411 | 1,336 | 1,345.65 | 1,345.65 | -0.1 (-0.01%) | 120,463 |
| 7 Oct 2016 | INR | 1,369 | 1,377.2 | 1,342 | 1,345.75 | 1,345.75 | -23.25 (-1.70%) | 59,330 |
