| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 2,850 | 2,965.85 | 2,795.75 | 2,885.7 | 2,885.7 | +42.95 (+1.51%) | 14,213 |
| 22 Nov 2016 | INR | 2,920 | 2,972.7 | 2,811.45 | 2,842.75 | 2,842.75 | -101.3 (-3.44%) | 8,621 |
| 21 Nov 2016 | INR | 3,000.4 | 3,060 | 2,920 | 2,944.05 | 2,944.05 | -72.65 (-2.41%) | 1,101 |
| 18 Nov 2016 | INR | 3,019.6 | 3,040 | 3,000 | 3,016.7 | 3,016.7 | +19.75 (+0.66%) | 1,450 |
| 17 Nov 2016 | INR | 3,019.6 | 3,079.05 | 2,990 | 2,996.95 | 2,996.95 | -73.2 (-2.38%) | 1,123 |
| 16 Nov 2016 | INR | 3,099 | 3,118.2 | 3,053 | 3,070.15 | 3,070.15 | -1.45 (-0.05%) | 1,500 |
| 15 Nov 2016 | INR | 3,190 | 3,194 | 2,986.15 | 3,071.6 | 3,071.6 | -65.7 (-2.09%) | 6,421 |
| 11 Nov 2016 | INR | 3,166.8 | 3,189.9 | 3,130 | 3,137.3 | 3,137.3 | -22.25 (-0.70%) | 1,155 |
| 10 Nov 2016 | INR | 3,220.1 | 3,220.4 | 3,145.05 | 3,159.55 | 3,159.55 | +19 (+0.60%) | 1,219 |
| 9 Nov 2016 | INR | 3,106 | 3,198.45 | 3,054.95 | 3,140.55 | 3,140.55 | -81.05 (-2.52%) | 2,666 |
| 8 Nov 2016 | INR | 3,228 | 3,230 | 3,170 | 3,221.6 | 3,221.6 | +21.55 (+0.67%) | 742 |
| 7 Nov 2016 | INR | 3,210 | 3,215.65 | 3,180 | 3,200.05 | 3,200.05 | -12.1 (-0.38%) | 1,098 |
| 4 Nov 2016 | INR | 3,185 | 3,221 | 3,150 | 3,212.15 | 3,212.15 | +28.6 (+0.90%) | 1,142 |
| 3 Nov 2016 | INR | 3,174 | 3,226 | 3,145.7 | 3,183.55 | 3,183.55 | -12.45 (-0.39%) | 2,424 |
| 2 Nov 2016 | INR | 3,173 | 3,204.95 | 3,155.5 | 3,196 | 3,196 | +5.6 (+0.18%) | 602 |
| 1 Nov 2016 | INR | 3,213.45 | 3,215 | 3,170 | 3,190.4 | 3,190.4 | -8.75 (-0.27%) | 2,308 |
| 28 Oct 2016 | INR | 3,190 | 3,245 | 3,190 | 3,199.15 | 3,199.15 | -4.85 (-0.15%) | 941 |
| 27 Oct 2016 | INR | 3,220 | 3,220 | 3,170 | 3,204 | 3,204 | -7.75 (-0.24%) | 1,849 |
| 26 Oct 2016 | INR | 3,226.65 | 3,228 | 3,180 | 3,211.75 | 3,211.75 | -0.4 (-0.01%) | 1,979 |
| 25 Oct 2016 | INR | 3,232 | 3,236.45 | 3,200 | 3,212.15 | 3,212.15 | -19.15 (-0.59%) | 1,525 |
| 24 Oct 2016 | INR | 3,295.8 | 3,299.95 | 3,226 | 3,231.3 | 3,231.3 | -50.25 (-1.53%) | 1,382 |
| 21 Oct 2016 | INR | 3,300 | 3,310 | 3,275.05 | 3,281.55 | 3,281.55 | -8.6 (-0.26%) | 1,119 |
| 20 Oct 2016 | INR | 3,327.55 | 3,347.3 | 3,288 | 3,290.15 | 3,290.15 | -12.4 (-0.38%) | 788 |
| 19 Oct 2016 | INR | 3,280 | 3,318 | 3,241.15 | 3,302.55 | 3,302.55 | +55.95 (+1.72%) | 4,190 |
| 18 Oct 2016 | INR | 3,243 | 3,258.2 | 3,192.55 | 3,246.6 | 3,246.6 | +56.35 (+1.77%) | 1,967 |
| 17 Oct 2016 | INR | 3,237.1 | 3,275 | 3,105 | 3,190.25 | 3,190.25 | -42.95 (-1.33%) | 1,489 |
| 14 Oct 2016 | INR | 3,300.4 | 3,320 | 3,222.25 | 3,233.2 | 3,233.2 | -22.65 (-0.70%) | 965 |
| 13 Oct 2016 | INR | 3,270.15 | 3,293.9 | 3,240.2 | 3,255.85 | 3,255.85 | -58.95 (-1.78%) | 1,579 |
| 10 Oct 2016 | INR | 3,321.45 | 3,325 | 3,290.1 | 3,314.8 | 3,314.8 | +52.6 (+1.61%) | 430 |
| 7 Oct 2016 | INR | 3,293.4 | 3,301.25 | 3,250.1 | 3,262.2 | 3,262.2 | -12.9 (-0.39%) | 820 |
