| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 1,089.15 | 1,120.35 | 1,074 | 1,112.1 | 1,112.1 | +22.55 (+2.07%) | 18,061 |
| 22 Nov 2016 | INR | 1,120 | 1,138 | 1,048.4 | 1,089.55 | 1,089.55 | -27.4 (-2.45%) | 10,896 |
| 21 Nov 2016 | INR | 1,090 | 1,126.4 | 1,075 | 1,116.95 | 1,116.95 | +25.55 (+2.34%) | 12,252 |
| 18 Nov 2016 | INR | 1,145.5 | 1,145.5 | 1,053.85 | 1,091.4 | 1,091.4 | -57.3 (-4.99%) | 14,964 |
| 17 Nov 2016 | INR | 1,141.2 | 1,174 | 1,117.75 | 1,148.7 | 1,148.7 | -10.4 (-0.90%) | 8,062 |
| 16 Nov 2016 | INR | 1,100.1 | 1,171.2 | 1,100.1 | 1,159.1 | 1,159.1 | +38.7 (+3.45%) | 7,182 |
| 15 Nov 2016 | INR | 1,150 | 1,195 | 1,084.05 | 1,120.4 | 1,120.4 | -41.05 (-3.53%) | 9,667 |
| 11 Nov 2016 | INR | 1,210 | 1,227.95 | 1,155.1 | 1,161.45 | 1,161.45 | -47.85 (-3.96%) | 8,053 |
| 10 Nov 2016 | INR | 1,249.05 | 1,271 | 1,205 | 1,209.3 | 1,209.3 | -19.4 (-1.58%) | 6,650 |
| 9 Nov 2016 | INR | 1,239.9 | 1,283.15 | 1,134.7 | 1,228.7 | 1,228.7 | -55.75 (-4.34%) | 13,059 |
| 8 Nov 2016 | INR | 1,270 | 1,303.8 | 1,249.65 | 1,284.45 | 1,284.45 | +19.3 (+1.53%) | 12,752 |
| 7 Nov 2016 | INR | 1,240 | 1,283.55 | 1,239.5 | 1,265.15 | 1,265.15 | +36.45 (+2.97%) | 10,924 |
| 4 Nov 2016 | INR | 1,212 | 1,238 | 1,200.3 | 1,228.7 | 1,228.7 | +19.3 (+1.60%) | 10,661 |
| 3 Nov 2016 | INR | 1,213.85 | 1,223.9 | 1,202 | 1,209.4 | 1,209.4 | +2.95 (+0.24%) | 1,657 |
| 2 Nov 2016 | INR | 1,215 | 1,225.5 | 1,201 | 1,206.45 | 1,206.45 | -25.15 (-2.04%) | 3,117 |
| 1 Nov 2016 | INR | 1,220 | 1,247.4 | 1,218 | 1,231.6 | 1,231.6 | +7.2 (+0.59%) | 3,963 |
| 28 Oct 2016 | INR | 1,214 | 1,237.4 | 1,214 | 1,224.4 | 1,224.4 | +9.75 (+0.80%) | 4,349 |
| 27 Oct 2016 | INR | 1,235 | 1,239 | 1,198 | 1,214.65 | 1,214.65 | -14.5 (-1.18%) | 16,894 |
| 26 Oct 2016 | INR | 1,233.25 | 1,256.85 | 1,215 | 1,229.15 | 1,229.15 | +6.1 (+0.50%) | 10,131 |
| 25 Oct 2016 | INR | 1,225 | 1,237.75 | 1,217.5 | 1,223.05 | 1,223.05 | +5.35 (+0.44%) | 2,823 |
| 24 Oct 2016 | INR | 1,235 | 1,240 | 1,212.65 | 1,217.7 | 1,217.7 | -9 (-0.73%) | 2,934 |
| 21 Oct 2016 | INR | 1,230 | 1,239 | 1,211.45 | 1,226.7 | 1,226.7 | +5.5 (+0.45%) | 5,110 |
| 20 Oct 2016 | INR | 1,199.3 | 1,225.95 | 1,199.25 | 1,221.2 | 1,221.2 | +19.6 (+1.63%) | 5,427 |
| 19 Oct 2016 | INR | 1,196 | 1,219 | 1,196 | 1,201.6 | 1,201.6 | -3.2 (-0.27%) | 3,494 |
| 18 Oct 2016 | INR | 1,202.5 | 1,213.95 | 1,196.85 | 1,204.8 | 1,204.8 | +2.4 (+0.20%) | 3,112 |
| 17 Oct 2016 | INR | 1,179.95 | 1,210.95 | 1,179.95 | 1,202.4 | 1,202.4 | +14.4 (+1.21%) | 10,345 |
| 14 Oct 2016 | INR | 1,186.1 | 1,202 | 1,173 | 1,188 | 1,188 | -1.95 (-0.16%) | 35,576 |
| 13 Oct 2016 | INR | 1,180 | 1,197.2 | 1,171.7 | 1,189.95 | 1,189.95 | +4.05 (+0.34%) | 8,191 |
| 10 Oct 2016 | INR | 1,186.8 | 1,200.4 | 1,174.8 | 1,185.9 | 1,185.9 | +15.4 (+1.32%) | 6,356 |
| 7 Oct 2016 | INR | 1,184 | 1,190.75 | 1,152 | 1,170.5 | 1,170.5 | -12.1 (-1.02%) | 7,018 |
