| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 1,906.05 | 1,955 | 1,898 | 1,921.5 | 384.3 | +4.5 (+0.23%) | 996 |
| 22 Nov 2016 | INR | 1,921.65 | 1,928 | 1,890.1 | 1,917 | 383.4 | +24.8 (+1.31%) | 251 |
| 21 Nov 2016 | INR | 1,901.65 | 1,923.1 | 1,865 | 1,892.2 | 378.44 | -7.45 (-0.39%) | 449 |
| 18 Nov 2016 | INR | 1,899.95 | 1,930 | 1,865 | 1,899.65 | 379.93 | +17.95 (+0.95%) | 465 |
| 17 Nov 2016 | INR | 1,895.95 | 1,895.95 | 1,851 | 1,881.7 | 376.34 | -1.65 (-0.09%) | 127 |
| 16 Nov 2016 | INR | 1,901.05 | 1,910 | 1,860.15 | 1,883.35 | 376.67 | +14.05 (+0.75%) | 261 |
| 15 Nov 2016 | INR | 1,950 | 1,950 | 1,851 | 1,869.3 | 373.86 | -89.2 (-4.55%) | 1,431 |
| 11 Nov 2016 | INR | 1,998.85 | 2,001 | 1,915 | 1,958.5 | 391.7 | -42.9 (-2.14%) | 687 |
| 10 Nov 2016 | INR | 1,984.85 | 2,034.85 | 1,977.9 | 2,001.4 | 400.28 | +95.55 (+5.01%) | 923 |
| 9 Nov 2016 | INR | 1,810.15 | 1,949 | 1,621 | 1,905.85 | 381.17 | -80.3 (-4.04%) | 2,304 |
| 8 Nov 2016 | INR | 1,875.95 | 2,075.3 | 1,850.15 | 1,986.15 | 397.23 | +128.45 (+6.91%) | 6,241 |
| 7 Nov 2016 | INR | 1,840 | 1,870 | 1,840 | 1,857.7 | 371.54 | +31.6 (+1.73%) | 240 |
| 4 Nov 2016 | INR | 1,888.9 | 1,888.9 | 1,817.5 | 1,826.1 | 365.22 | -63.1 (-3.34%) | 351 |
| 3 Nov 2016 | INR | 1,911.65 | 1,949 | 1,877.3 | 1,889.2 | 377.84 | -10.75 (-0.57%) | 471 |
| 2 Nov 2016 | INR | 1,944.35 | 1,944.4 | 1,871.5 | 1,899.95 | 379.99 | -20.5 (-1.07%) | 1,276 |
| 1 Nov 2016 | INR | 1,974.85 | 1,980 | 1,901 | 1,920.45 | 384.09 | -10 (-0.52%) | 56,480 |
| 28 Oct 2016 | INR | 1,944 | 1,950 | 1,920.25 | 1,930.45 | 386.09 | -39.5 (-2.01%) | 261 |
| 27 Oct 2016 | INR | 1,920.2 | 2,015 | 1,920.2 | 1,969.95 | 393.99 | +41.9 (+2.17%) | 2,201 |
| 26 Oct 2016 | INR | 1,919.95 | 1,944 | 1,919 | 1,928.05 | 385.61 | +12.4 (+0.65%) | 424 |
| 25 Oct 2016 | INR | 1,899 | 1,940.95 | 1,880 | 1,915.65 | 383.13 | +28.7 (+1.52%) | 579 |
| 24 Oct 2016 | INR | 1,890.05 | 1,913.25 | 1,864.05 | 1,886.95 | 377.39 | -11.6 (-0.61%) | 1,291 |
| 21 Oct 2016 | INR | 1,951 | 1,951 | 1,891 | 1,898.55 | 379.71 | -30.75 (-1.59%) | 578 |
| 20 Oct 2016 | INR | 1,954.25 | 1,956.95 | 1,916.45 | 1,929.3 | 385.86 | -21.4 (-1.10%) | 765 |
| 19 Oct 2016 | INR | 1,939 | 1,980 | 1,928 | 1,950.7 | 390.14 | +39.75 (+2.08%) | 1,343 |
| 18 Oct 2016 | INR | 1,890 | 1,950 | 1,889.95 | 1,910.95 | 382.19 | +40 (+2.14%) | 1,861 |
| 17 Oct 2016 | INR | 1,880 | 1,880 | 1,850 | 1,870.95 | 374.19 | +28.05 (+1.52%) | 871 |
| 14 Oct 2016 | INR | 1,837 | 1,860.7 | 1,837 | 1,842.9 | 368.58 | +10.15 (+0.55%) | 361 |
| 13 Oct 2016 | INR | 1,847 | 1,865.1 | 1,815.15 | 1,832.75 | 366.55 | -43.7 (-2.33%) | 1,245 |
| 10 Oct 2016 | INR | 1,899 | 1,900.1 | 1,870.05 | 1,876.45 | 375.29 | -1.5 (-0.08%) | 906 |
| 7 Oct 2016 | INR | 1,820 | 1,897.65 | 1,820 | 1,877.95 | 375.59 | +50.25 (+2.75%) | 922 |
