| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 1,175.5 | 1,194 | 1,168.2 | 1,187.75 | 1,187.75 | +8.45 (+0.72%) | 6,752 |
| 22 Nov 2016 | INR | 1,151.15 | 1,187.3 | 1,150.3 | 1,179.3 | 1,179.3 | +28.8 (+2.50%) | 6,198 |
| 21 Nov 2016 | INR | 1,210 | 1,210 | 1,147 | 1,150.5 | 1,150.5 | -48.1 (-4.01%) | 11,465 |
| 18 Nov 2016 | INR | 1,184 | 1,207.5 | 1,160.3 | 1,198.6 | 1,198.6 | +26.1 (+2.23%) | 12,090 |
| 17 Nov 2016 | INR | 1,178 | 1,199 | 1,164.45 | 1,172.5 | 1,172.5 | -4.2 (-0.36%) | 9,663 |
| 16 Nov 2016 | INR | 1,208.8 | 1,209.75 | 1,171.6 | 1,176.7 | 1,176.7 | -15.1 (-1.27%) | 12,560 |
| 15 Nov 2016 | INR | 1,270 | 1,270 | 1,178 | 1,191.8 | 1,191.8 | -74.85 (-5.91%) | 21,093 |
| 11 Nov 2016 | INR | 1,315 | 1,315 | 1,261.1 | 1,266.65 | 1,266.65 | -41.7 (-3.19%) | 21,343 |
| 10 Nov 2016 | INR | 1,310 | 1,330.55 | 1,292 | 1,308.35 | 1,308.35 | +16.35 (+1.27%) | 64,971 |
| 9 Nov 2016 | INR | 1,273 | 1,305 | 1,212 | 1,292 | 1,292 | +13.95 (+1.09%) | 11,771 |
| 8 Nov 2016 | INR | 1,288.3 | 1,297 | 1,272.4 | 1,278.05 | 1,278.05 | -4.35 (-0.34%) | 15,921 |
| 7 Nov 2016 | INR | 1,297.35 | 1,311 | 1,273.1 | 1,282.4 | 1,282.4 | -4.3 (-0.33%) | 2,898 |
| 4 Nov 2016 | INR | 1,282 | 1,295 | 1,255.5 | 1,286.7 | 1,286.7 | +4.35 (+0.34%) | 4,491 |
| 3 Nov 2016 | INR | 1,298.05 | 1,298.05 | 1,280 | 1,282.35 | 1,282.35 | -19.15 (-1.47%) | 8,197 |
| 2 Nov 2016 | INR | 1,327 | 1,327 | 1,300 | 1,301.5 | 1,301.5 | -31.15 (-2.34%) | 7,256 |
| 1 Nov 2016 | INR | 1,358.7 | 1,361 | 1,327.5 | 1,332.65 | 1,332.65 | -6.2 (-0.46%) | 6,210 |
| 28 Oct 2016 | INR | 1,328 | 1,342.25 | 1,328 | 1,338.85 | 1,338.85 | +5.8 (+0.44%) | 2,539 |
| 27 Oct 2016 | INR | 1,325 | 1,338.9 | 1,316.65 | 1,333.05 | 1,333.05 | +3.35 (+0.25%) | 3,503 |
| 26 Oct 2016 | INR | 1,325 | 1,332.75 | 1,314 | 1,329.7 | 1,329.7 | +6.3 (+0.48%) | 5,815 |
| 25 Oct 2016 | INR | 1,325 | 1,332 | 1,320.1 | 1,323.4 | 1,323.4 | -3.45 (-0.26%) | 9,515 |
| 24 Oct 2016 | INR | 1,373 | 1,373 | 1,322.05 | 1,326.85 | 1,326.85 | -43 (-3.14%) | 11,811 |
| 21 Oct 2016 | INR | 1,354.8 | 1,379.8 | 1,354.8 | 1,369.85 | 1,369.85 | +16.05 (+1.19%) | 8,414 |
| 20 Oct 2016 | INR | 1,370 | 1,375 | 1,349.5 | 1,353.8 | 1,353.8 | -9.8 (-0.72%) | 6,710 |
| 19 Oct 2016 | INR | 1,385 | 1,396.45 | 1,360 | 1,363.6 | 1,363.6 | -9.05 (-0.66%) | 14,330 |
| 18 Oct 2016 | INR | 1,350 | 1,380 | 1,350 | 1,372.65 | 1,372.65 | +25.35 (+1.88%) | 18,596 |
| 17 Oct 2016 | INR | 1,340 | 1,352 | 1,326 | 1,347.3 | 1,347.3 | +15.1 (+1.13%) | 5,436 |
| 14 Oct 2016 | INR | 1,346.1 | 1,356 | 1,325 | 1,332.2 | 1,332.2 | -16.8 (-1.25%) | 7,285 |
| 13 Oct 2016 | INR | 1,342.65 | 1,358.9 | 1,330.05 | 1,349 | 1,349 | +6.95 (+0.52%) | 10,355 |
| 10 Oct 2016 | INR | 1,323 | 1,350.5 | 1,322 | 1,342.05 | 1,342.05 | +23 (+1.74%) | 4,818 |
| 7 Oct 2016 | INR | 1,339.5 | 1,339.5 | 1,317 | 1,319.05 | 1,319.05 | -15.9 (-1.19%) | 8,061 |
