| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 5,666 | 5,948.55 | 5,601 | 5,948.55 | 594.855 | +283.25 (+5.00%) | 4,258 |
| 22 Nov 2016 | INR | 5,658 | 5,838 | 5,418.65 | 5,665.3 | 566.53 | -38.5 (-0.67%) | 4,574 |
| 21 Nov 2016 | INR | 5,730 | 6,090 | 5,703.8 | 5,703.8 | 570.38 | -300.15 (-5.00%) | 1,992 |
| 18 Nov 2016 | INR | 6,189 | 6,200 | 6,003.95 | 6,003.95 | 600.395 | -315.95 (-5.00%) | 2,883 |
| 17 Nov 2016 | INR | 6,326 | 6,496 | 6,319.9 | 6,319.9 | 631.99 | -332.6 (-5.00%) | 1,128 |
| 16 Nov 2016 | INR | 6,715 | 6,979 | 6,652.5 | 6,652.5 | 665.25 | -350.1 (-5.00%) | 2,768 |
| 15 Nov 2016 | INR | 7,111 | 7,195 | 7,002.6 | 7,002.6 | 700.26 | -368.55 (-5.00%) | 525 |
| 11 Nov 2016 | INR | 7,602.85 | 7,894.9 | 7,370.15 | 7,371.15 | 737.115 | -386.9 (-4.99%) | 1,044 |
| 10 Nov 2016 | INR | 7,939.9 | 7,939.9 | 7,427.25 | 7,758.05 | 775.805 | +179.2 (+2.36%) | 772 |
| 9 Nov 2016 | INR | 7,436.15 | 7,800 | 7,436.15 | 7,578.85 | 757.885 | -248.65 (-3.18%) | 2,465 |
| 8 Nov 2016 | INR | 7,775 | 7,897.6 | 7,400 | 7,827.5 | 782.75 | +114.55 (+1.49%) | 1,729 |
| 7 Nov 2016 | INR | 7,800 | 7,988.6 | 7,500 | 7,712.95 | 771.295 | -37.95 (-0.49%) | 910 |
| 4 Nov 2016 | INR | 7,900 | 8,000 | 7,500 | 7,750.9 | 775.09 | -106.15 (-1.35%) | 1,014 |
| 3 Nov 2016 | INR | 8,210 | 8,300 | 7,800 | 7,857.05 | 785.705 | -321.9 (-3.94%) | 1,646 |
| 2 Nov 2016 | INR | 8,350 | 8,355.55 | 8,100 | 8,178.95 | 817.895 | +221.25 (+2.78%) | 5,737 |
| 1 Nov 2016 | INR | 7,957.7 | 7,957.7 | 7,801 | 7,957.7 | 795.77 | +378.9 (+5.00%) | 277 |
| 28 Oct 2016 | INR | 7,225 | 7,578.8 | 7,199.9 | 7,578.8 | 757.88 | 0.0 (0.0%) | 2,589 |
| 27 Oct 2016 | INR | 7,817 | 7,817 | 7,578.8 | 7,578.8 | 757.88 | -398.85 (-5.00%) | 2,218 |
| 26 Oct 2016 | INR | 8,170 | 8,300 | 7,970.7 | 7,977.65 | 797.765 | -412.55 (-4.92%) | 4,586 |
| 25 Oct 2016 | INR | 8,702.6 | 8,702.6 | 8,333 | 8,390.2 | 839.02 | -312.4 (-3.59%) | 5,041 |
| 24 Oct 2016 | INR | 8,702.6 | 8,702.6 | 8,600 | 8,702.6 | 870.26 | +259.5 (+3.07%) | 2,234 |
| 21 Oct 2016 | INR | 7,950 | 8,443.1 | 7,950 | 8,443.1 | 844.31 | +767.55 (+10.00%) | 9,651 |
| 20 Oct 2016 | INR | 7,000 | 7,796.55 | 7,000 | 7,675.55 | 767.555 | +587.75 (+8.29%) | 6,042 |
| 19 Oct 2016 | INR | 7,250 | 7,299 | 7,011.05 | 7,087.8 | 708.78 | -96.85 (-1.35%) | 1,935 |
| 18 Oct 2016 | INR | 7,100 | 7,310 | 7,100 | 7,184.65 | 718.465 | +183.85 (+2.63%) | 3,795 |
| 17 Oct 2016 | INR | 6,800 | 7,139.95 | 6,800 | 7,000.8 | 700.08 | +288.6 (+4.30%) | 3,873 |
| 14 Oct 2016 | INR | 6,400 | 6,797 | 6,350 | 6,712.2 | 671.22 | +272.4 (+4.23%) | 3,028 |
| 13 Oct 2016 | INR | 6,349.95 | 6,500 | 6,290 | 6,439.8 | 643.98 | +100.65 (+1.59%) | 2,402 |
| 10 Oct 2016 | INR | 6,290 | 6,425 | 6,214.35 | 6,339.15 | 633.915 | +146.45 (+2.36%) | 1,637 |
| 7 Oct 2016 | INR | 6,614.95 | 6,614.95 | 6,115.05 | 6,192.7 | 619.27 | -167 (-2.63%) | 1,690 |
