| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 1,058 | 1,070 | 1,051.2 | 1,067.4 | 213.48 | +9 (+0.85%) | 823 |
| 22 Nov 2016 | INR | 1,055.65 | 1,061.95 | 1,051.55 | 1,058.4 | 211.68 | +3.15 (+0.30%) | 1,630 |
| 21 Nov 2016 | INR | 1,072 | 1,072 | 1,051 | 1,055.25 | 211.05 | -16.9 (-1.58%) | 52,534 |
| 18 Nov 2016 | INR | 1,070 | 1,074 | 1,061 | 1,072.15 | 214.43 | +12.65 (+1.19%) | 359 |
| 17 Nov 2016 | INR | 1,070 | 1,079.9 | 1,055.2 | 1,059.5 | 211.9 | -1.45 (-0.14%) | 4,482 |
| 16 Nov 2016 | INR | 1,065 | 1,086.6 | 1,058 | 1,060.95 | 212.19 | +3.3 (+0.31%) | 165,104 |
| 15 Nov 2016 | INR | 1,125.5 | 1,125.5 | 1,040 | 1,057.65 | 211.53 | -19.1 (-1.77%) | 403,820 |
| 11 Nov 2016 | INR | 1,086 | 1,088.8 | 1,067.3 | 1,076.75 | 215.35 | -16.9 (-1.55%) | 2,420 |
| 10 Nov 2016 | INR | 1,080 | 1,104.5 | 1,080 | 1,093.65 | 218.73 | +16.75 (+1.56%) | 1,848 |
| 9 Nov 2016 | INR | 1,052 | 1,080.55 | 1,034.2 | 1,076.9 | 215.38 | -11.1 (-1.02%) | 4,805 |
| 8 Nov 2016 | INR | 1,100 | 1,100 | 1,086 | 1,088 | 217.6 | -3.35 (-0.31%) | 1,941 |
| 7 Nov 2016 | INR | 1,109.8 | 1,110 | 1,090.25 | 1,091.35 | 218.27 | -3.8 (-0.35%) | 2,636 |
| 4 Nov 2016 | INR | 1,108.1 | 1,115 | 1,090 | 1,095.15 | 219.03 | -11.1 (-1.00%) | 5,005 |
| 3 Nov 2016 | INR | 1,135 | 1,147.25 | 1,100 | 1,106.25 | 221.25 | -16.7 (-1.49%) | 6,037 |
| 2 Nov 2016 | INR | 1,130 | 1,145 | 1,120.25 | 1,122.95 | 224.59 | -11.3 (-1.00%) | 2,477 |
| 1 Nov 2016 | INR | 1,150 | 1,150 | 1,131 | 1,134.25 | 226.85 | -9.6 (-0.84%) | 2,765 |
| 28 Oct 2016 | INR | 1,104 | 1,159.75 | 1,101 | 1,143.85 | 228.77 | +39.5 (+3.58%) | 42,991 |
| 27 Oct 2016 | INR | 1,103 | 1,109.9 | 1,095.5 | 1,104.35 | 220.87 | +2.1 (+0.19%) | 2,214 |
| 26 Oct 2016 | INR | 1,095 | 1,108.95 | 1,095 | 1,102.25 | 220.45 | +9.95 (+0.91%) | 3,384 |
| 25 Oct 2016 | INR | 1,090 | 1,098.25 | 1,089.35 | 1,092.3 | 218.46 | -5.95 (-0.54%) | 1,857 |
| 24 Oct 2016 | INR | 1,082.05 | 1,100 | 1,080.05 | 1,098.25 | 219.65 | +5.1 (+0.47%) | 6,046 |
| 21 Oct 2016 | INR | 1,092 | 1,095 | 1,083.2 | 1,093.15 | 218.63 | +4.9 (+0.45%) | 52,326 |
| 20 Oct 2016 | INR | 1,095 | 1,099.9 | 1,085 | 1,088.25 | 217.65 | +0.55 (+0.05%) | 2,978 |
| 19 Oct 2016 | INR | 1,090 | 1,092 | 1,076.25 | 1,087.7 | 217.54 | -4.8 (-0.44%) | 1,300 |
| 18 Oct 2016 | INR | 1,070 | 1,099.75 | 1,067 | 1,092.5 | 218.5 | +23.2 (+2.17%) | 4,467 |
| 17 Oct 2016 | INR | 1,065.9 | 1,071.55 | 1,063 | 1,069.3 | 213.86 | +2.75 (+0.26%) | 1,000 |
| 14 Oct 2016 | INR | 1,063 | 1,070 | 1,058.5 | 1,066.55 | 213.31 | -2.2 (-0.21%) | 2,374 |
| 13 Oct 2016 | INR | 1,067 | 1,074 | 1,061.1 | 1,068.75 | 213.75 | +2.7 (+0.25%) | 2,575 |
| 10 Oct 2016 | INR | 1,066 | 1,071.45 | 1,061.35 | 1,066.05 | 213.21 | +0.45 (+0.04%) | 890 |
| 7 Oct 2016 | INR | 1,071 | 1,074 | 1,062.1 | 1,065.6 | 213.12 | -1.5 (-0.14%) | 952 |
