| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 915 | 947 | 912.3 | 942.5 | 942.5 | +35.15 (+3.87%) | 109,818 |
| 22 Nov 2016 | INR | 901 | 915 | 895 | 907.35 | 907.35 | +7.65 (+0.85%) | 103,031 |
| 21 Nov 2016 | INR | 925 | 925 | 891.75 | 899.7 | 899.7 | -7.55 (-0.83%) | 99,633 |
| 18 Nov 2016 | INR | 930 | 930 | 901 | 907.25 | 907.25 | -11 (-1.20%) | 114,871 |
| 17 Nov 2016 | INR | 934.35 | 948.3 | 915 | 918.25 | 918.25 | -16.1 (-1.72%) | 319,283 |
| 16 Nov 2016 | INR | 921 | 943.5 | 903.4 | 934.35 | 934.35 | +42.15 (+4.72%) | 183,144 |
| 15 Nov 2016 | INR | 970 | 975 | 871.8 | 892.2 | 892.2 | -71.4 (-7.41%) | 425,435 |
| 11 Nov 2016 | INR | 1,000 | 1,005 | 958.55 | 963.6 | 963.6 | -50.9 (-5.02%) | 212,986 |
| 10 Nov 2016 | INR | 1,060 | 1,060 | 1,010 | 1,014.5 | 1,014.5 | -36.8 (-3.50%) | 119,705 |
| 9 Nov 2016 | INR | 1,025 | 1,058 | 952.4 | 1,051.3 | 1,051.3 | -5.2 (-0.49%) | 181,054 |
| 8 Nov 2016 | INR | 1,040.3 | 1,059.5 | 1,040.3 | 1,056.5 | 1,056.5 | +18.85 (+1.82%) | 56,287 |
| 7 Nov 2016 | INR | 1,047.45 | 1,060 | 1,028 | 1,037.65 | 1,037.65 | -5 (-0.48%) | 108,537 |
| 4 Nov 2016 | INR | 1,039.55 | 1,054.45 | 1,034.6 | 1,042.65 | 1,042.65 | +5.7 (+0.55%) | 103,754 |
| 3 Nov 2016 | INR | 1,060 | 1,067.35 | 1,034 | 1,036.95 | 1,036.95 | -25.1 (-2.36%) | 88,909 |
| 2 Nov 2016 | INR | 1,069 | 1,082.35 | 1,056.3 | 1,062.05 | 1,062.05 | -13.75 (-1.28%) | 64,500 |
| 1 Nov 2016 | INR | 1,075 | 1,087.4 | 1,072.45 | 1,075.8 | 1,075.8 | +5.8 (+0.54%) | 51,462 |
| 28 Oct 2016 | INR | 1,085 | 1,095.45 | 1,067 | 1,070 | 1,070 | -16.35 (-1.51%) | 104,603 |
| 27 Oct 2016 | INR | 1,124.9 | 1,131.4 | 1,081.2 | 1,086.35 | 1,086.35 | -36.35 (-3.24%) | 124,391 |
| 26 Oct 2016 | INR | 1,159 | 1,159 | 1,112.8 | 1,122.7 | 1,122.7 | -17.3 (-1.52%) | 104,654 |
| 25 Oct 2016 | INR | 1,130 | 1,156.9 | 1,117.2 | 1,140 | 1,140 | +12.45 (+1.10%) | 182,433 |
| 24 Oct 2016 | INR | 1,165 | 1,165.45 | 1,124 | 1,127.55 | 1,127.55 | -25.95 (-2.25%) | 100,905 |
| 21 Oct 2016 | INR | 1,167.2 | 1,170.05 | 1,144 | 1,153.5 | 1,153.5 | -13.7 (-1.17%) | 153,248 |
| 20 Oct 2016 | INR | 1,173 | 1,176.9 | 1,164.15 | 1,167.2 | 1,167.2 | -2.25 (-0.19%) | 46,783 |
| 19 Oct 2016 | INR | 1,188.5 | 1,188.5 | 1,164 | 1,169.45 | 1,169.45 | -7.7 (-0.65%) | 287,951 |
| 18 Oct 2016 | INR | 1,197.9 | 1,197.9 | 1,166.2 | 1,177.15 | 1,177.15 | -5.75 (-0.49%) | 70,258 |
| 17 Oct 2016 | INR | 1,210 | 1,210 | 1,180.25 | 1,182.9 | 1,182.9 | -24.95 (-2.07%) | 48,930 |
| 14 Oct 2016 | INR | 1,215.1 | 1,220 | 1,205.9 | 1,207.85 | 1,207.85 | -5.05 (-0.42%) | 56,579 |
| 13 Oct 2016 | INR | 1,226.95 | 1,230 | 1,208.25 | 1,212.9 | 1,212.9 | +0.95 (+0.08%) | 53,345 |
| 10 Oct 2016 | INR | 1,188 | 1,217.6 | 1,188 | 1,211.95 | 1,211.95 | +26.35 (+2.22%) | 38,728 |
| 7 Oct 2016 | INR | 1,208 | 1,210 | 1,181 | 1,185.6 | 1,185.6 | -22.45 (-1.86%) | 535,070 |
