| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 1,395 | 1,430 | 1,375 | 1,406.7 | 1,406.7 | +11.75 (+0.84%) | 6,707 |
| 22 Nov 2016 | INR | 1,422.55 | 1,431.5 | 1,390 | 1,394.95 | 1,394.95 | -28.8 (-2.02%) | 1,549 |
| 21 Nov 2016 | INR | 1,435 | 1,435 | 1,403 | 1,423.75 | 1,423.75 | -24.6 (-1.70%) | 641 |
| 18 Nov 2016 | INR | 1,440.5 | 1,454.7 | 1,422 | 1,448.35 | 1,448.35 | +3.1 (+0.21%) | 506 |
| 17 Nov 2016 | INR | 1,471 | 1,474 | 1,435 | 1,445.25 | 1,445.25 | -29.95 (-2.03%) | 379 |
| 16 Nov 2016 | INR | 1,491 | 1,505.5 | 1,468 | 1,475.2 | 1,475.2 | -7.2 (-0.49%) | 1,233 |
| 15 Nov 2016 | INR | 1,505 | 1,527.5 | 1,455 | 1,482.4 | 1,482.4 | -33.85 (-2.23%) | 1,406 |
| 11 Nov 2016 | INR | 1,550 | 1,566.05 | 1,510 | 1,516.25 | 1,516.25 | -43.7 (-2.80%) | 1,049 |
| 10 Nov 2016 | INR | 1,574.35 | 1,579.7 | 1,554 | 1,559.95 | 1,559.95 | +0.25 (+0.02%) | 792 |
| 9 Nov 2016 | INR | 1,600 | 1,610 | 1,528 | 1,559.7 | 1,559.7 | -54.1 (-3.35%) | 3,497 |
| 8 Nov 2016 | INR | 1,650 | 1,650 | 1,610 | 1,613.8 | 1,613.8 | -29.15 (-1.77%) | 2,058 |
| 7 Nov 2016 | INR | 1,625.3 | 1,645 | 1,625.3 | 1,642.95 | 1,642.95 | +17.65 (+1.09%) | 146 |
| 4 Nov 2016 | INR | 1,645 | 1,670 | 1,620 | 1,625.3 | 1,625.3 | -31.95 (-1.93%) | 1,536 |
| 3 Nov 2016 | INR | 1,645 | 1,670 | 1,620.35 | 1,657.25 | 1,657.25 | +3.85 (+0.23%) | 939 |
| 2 Nov 2016 | INR | 1,635 | 1,675 | 1,613.8 | 1,653.4 | 1,653.4 | +8.9 (+0.54%) | 1,048 |
| 1 Nov 2016 | INR | 1,656.85 | 1,670 | 1,635.75 | 1,644.5 | 1,644.5 | +5.15 (+0.31%) | 1,648 |
| 28 Oct 2016 | INR | 1,620 | 1,643.95 | 1,615 | 1,639.35 | 1,639.35 | +10.3 (+0.63%) | 630 |
| 27 Oct 2016 | INR | 1,644 | 1,660 | 1,620.4 | 1,629.05 | 1,629.05 | -14.7 (-0.89%) | 1,576 |
| 26 Oct 2016 | INR | 1,646 | 1,680 | 1,625 | 1,643.75 | 1,643.75 | -2.4 (-0.15%) | 2,272 |
| 25 Oct 2016 | INR | 1,670 | 1,710 | 1,640 | 1,646.15 | 1,646.15 | -14.95 (-0.90%) | 1,453 |
| 24 Oct 2016 | INR | 1,701.8 | 1,710 | 1,656 | 1,661.1 | 1,661.1 | -32.45 (-1.92%) | 3,067 |
| 21 Oct 2016 | INR | 1,675 | 1,701 | 1,670.05 | 1,693.55 | 1,693.55 | +30.3 (+1.82%) | 1,491 |
| 20 Oct 2016 | INR | 1,670 | 1,678.2 | 1,653.25 | 1,663.25 | 1,663.25 | +0.05 (+0.0%) | 744 |
| 19 Oct 2016 | INR | 1,645.15 | 1,670 | 1,645.15 | 1,663.2 | 1,663.2 | +6.5 (+0.39%) | 781 |
| 18 Oct 2016 | INR | 1,646.1 | 1,665 | 1,640 | 1,656.7 | 1,656.7 | +14.2 (+0.86%) | 877 |
| 17 Oct 2016 | INR | 1,650 | 1,655.7 | 1,639.25 | 1,642.5 | 1,642.5 | +3.75 (+0.23%) | 577 |
| 14 Oct 2016 | INR | 1,640 | 1,650 | 1,638 | 1,638.75 | 1,638.75 | -5 (-0.30%) | 216 |
| 13 Oct 2016 | INR | 1,648.9 | 1,660 | 1,636.15 | 1,643.75 | 1,643.75 | -9.9 (-0.60%) | 641 |
| 10 Oct 2016 | INR | 1,644 | 1,660 | 1,642 | 1,653.65 | 1,653.65 | +9.7 (+0.59%) | 924 |
| 7 Oct 2016 | INR | 1,660 | 1,660 | 1,642.05 | 1,643.95 | 1,643.95 | -4.15 (-0.25%) | 743 |
