| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2016 | INR | 1,146.05 | 1,152 | 1,126 | 1,152 | 1,152 | -16.4 (-1.40%) | 66 |
| 21 Nov 2016 | INR | 1,170.1 | 1,170.1 | 1,150 | 1,168.4 | 1,168.4 | -17.6 (-1.48%) | 97 |
| 18 Nov 2016 | INR | 1,195 | 1,195 | 1,186 | 1,186 | 1,186 | +1.6 (+0.14%) | 6 |
| 17 Nov 2016 | INR | 1,155.55 | 1,199.95 | 1,151 | 1,184.4 | 1,184.4 | -3.8 (-0.32%) | 286 |
| 16 Nov 2016 | INR | 1,191 | 1,191 | 1,170 | 1,188.2 | 1,188.2 | -16.75 (-1.39%) | 130 |
| 15 Nov 2016 | INR | 1,218.15 | 1,218.15 | 1,180 | 1,204.95 | 1,204.95 | -38.1 (-3.07%) | 367 |
| 11 Nov 2016 | INR | 1,250 | 1,265.95 | 1,222 | 1,243.05 | 1,243.05 | -21.95 (-1.74%) | 213 |
| 10 Nov 2016 | INR | 1,305 | 1,305 | 1,243.4 | 1,265 | 1,265 | -3.8 (-0.30%) | 588 |
| 9 Nov 2016 | INR | 1,060 | 1,270 | 1,060 | 1,268.8 | 1,268.8 | -20.55 (-1.59%) | 522 |
| 8 Nov 2016 | INR | 1,307 | 1,309 | 1,261 | 1,289.35 | 1,289.35 | -27.25 (-2.07%) | 1,421 |
| 7 Nov 2016 | INR | 1,317.6 | 1,325 | 1,305 | 1,316.6 | 1,316.6 | +16.25 (+1.25%) | 989 |
| 4 Nov 2016 | INR | 1,305 | 1,320 | 1,300.25 | 1,300.35 | 1,300.35 | -34.65 (-2.60%) | 363 |
| 3 Nov 2016 | INR | 1,335.1 | 1,335.1 | 1,334.95 | 1,335 | 1,335 | +0.5 (+0.04%) | 31 |
| 2 Nov 2016 | INR | 1,316.15 | 1,360 | 1,316.1 | 1,334.5 | 1,334.5 | -43.2 (-3.14%) | 883 |
| 1 Nov 2016 | INR | 1,390 | 1,390 | 1,360 | 1,377.7 | 1,377.7 | +19.5 (+1.44%) | 473 |
| 28 Oct 2016 | INR | 1,352.2 | 1,365.05 | 1,350 | 1,358.2 | 1,358.2 | +3.15 (+0.23%) | 498 |
| 27 Oct 2016 | INR | 1,373.1 | 1,381.5 | 1,350 | 1,355.05 | 1,355.05 | -23.35 (-1.69%) | 744 |
| 26 Oct 2016 | INR | 1,390 | 1,390.05 | 1,370.05 | 1,378.4 | 1,378.4 | -4.5 (-0.33%) | 427 |
| 25 Oct 2016 | INR | 1,370.25 | 1,396 | 1,370 | 1,382.9 | 1,382.9 | -12.1 (-0.87%) | 193 |
| 24 Oct 2016 | INR | 1,375.05 | 1,399 | 1,375 | 1,395 | 1,395 | +10.45 (+0.75%) | 151 |
| 21 Oct 2016 | INR | 1,382.45 | 1,397 | 1,356 | 1,384.55 | 1,384.55 | -9.55 (-0.69%) | 1,013 |
| 20 Oct 2016 | INR | 1,374.1 | 1,404 | 1,374.1 | 1,394.1 | 1,394.1 | +5.8 (+0.42%) | 657 |
| 19 Oct 2016 | INR | 1,399.8 | 1,418.8 | 1,386 | 1,388.3 | 1,388.3 | -10.8 (-0.77%) | 576 |
| 18 Oct 2016 | INR | 1,370 | 1,420 | 1,370 | 1,399.1 | 1,399.1 | +41.95 (+3.09%) | 679 |
| 17 Oct 2016 | INR | 1,306.7 | 1,410 | 1,301 | 1,357.15 | 1,357.15 | +55.6 (+4.27%) | 1,985 |
| 14 Oct 2016 | INR | 1,293 | 1,310 | 1,282 | 1,301.55 | 1,301.55 | +25.85 (+2.03%) | 387 |
| 13 Oct 2016 | INR | 1,336 | 1,336 | 1,270 | 1,275.7 | 1,275.7 | -56.45 (-4.24%) | 1,840 |
| 10 Oct 2016 | INR | 1,306 | 1,370 | 1,306 | 1,332.15 | 1,332.15 | +31.4 (+2.41%) | 1,584 |
| 7 Oct 2016 | INR | 1,290 | 1,320 | 1,285.3 | 1,300.75 | 1,300.75 | +25 (+1.96%) | 813 |
| 6 Oct 2016 | INR | 1,284 | 1,320 | 1,272.5 | 1,275.75 | 1,275.75 | -14.85 (-1.15%) | 1,450 |
