| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | INR | 1,024 | 1,049.7 | 1,000.7 | 1,007.45 | 1,007.45 | -16.8 (-1.64%) | 399,160 |
| 3 Nov 2016 | INR | 1,021 | 1,042.9 | 1,018.4 | 1,024.25 | 1,024.25 | -6.1 (-0.59%) | 155,700 |
| 2 Nov 2016 | INR | 1,030 | 1,036.95 | 1,020 | 1,030.35 | 1,030.35 | -8.3 (-0.80%) | 258,260 |
| 1 Nov 2016 | INR | 1,026.45 | 1,047 | 1,024 | 1,038.65 | 1,038.65 | +12.2 (+1.19%) | 371,250 |
| 30 Oct 2016 | INR | 1,030 | 1,033.85 | 1,021.5 | 1,026.45 | 1,026.45 | +14.1 (+1.39%) | 51,700 |
| 28 Oct 2016 | INR | 1,010 | 1,024.7 | 1,005 | 1,012.35 | 1,012.35 | +13.5 (+1.35%) | 130,550 |
| 27 Oct 2016 | INR | 1,027.9 | 1,027.9 | 995.2 | 998.85 | 998.85 | -19.55 (-1.92%) | 246,530 |
| 26 Oct 2016 | INR | 1,038 | 1,038 | 1,013.3 | 1,018.4 | 1,018.4 | -13.9 (-1.35%) | 98,740 |
| 25 Oct 2016 | INR | 1,045 | 1,054 | 1,029.75 | 1,032.3 | 1,032.3 | -5.8 (-0.56%) | 313,300 |
| 24 Oct 2016 | INR | 1,030 | 1,044.45 | 1,027.1 | 1,038.1 | 1,038.1 | +12.65 (+1.23%) | 327,550 |
| 21 Oct 2016 | INR | 1,038.55 | 1,040 | 1,022 | 1,025.45 | 1,025.45 | -9.15 (-0.88%) | 151,200 |
| 20 Oct 2016 | INR | 1,040.9 | 1,057.85 | 1,028 | 1,034.6 | 1,034.6 | -4.8 (-0.46%) | 317,610 |
| 19 Oct 2016 | INR | 1,049.45 | 1,049.45 | 1,025 | 1,039.4 | 1,039.4 | -3.6 (-0.35%) | 213,910 |
| 18 Oct 2016 | INR | 1,019 | 1,046.1 | 1,005.3 | 1,043 | 1,043 | +24.55 (+2.41%) | 292,690 |
| 17 Oct 2016 | INR | 1,043 | 1,045.35 | 1,012.05 | 1,018.45 | 1,018.45 | -22.35 (-2.15%) | 238,330 |
| 14 Oct 2016 | INR | 1,033 | 1,048 | 1,033 | 1,040.8 | 1,040.8 | +6.15 (+0.59%) | 172,790 |
| 13 Oct 2016 | INR | 1,056.25 | 1,056.25 | 1,028 | 1,034.65 | 1,034.65 | -18.1 (-1.72%) | 214,510 |
| 10 Oct 2016 | INR | 1,055 | 1,065 | 1,048.05 | 1,052.75 | 1,052.75 | +4.95 (+0.47%) | 206,930 |
| 7 Oct 2016 | INR | 1,043.1 | 1,056.9 | 1,034.1 | 1,047.8 | 1,047.8 | +7.2 (+0.69%) | 304,710 |
| 6 Oct 2016 | INR | 1,064.45 | 1,065.7 | 1,034.1 | 1,040.6 | 1,040.6 | -14.35 (-1.36%) | 167,460 |
| 5 Oct 2016 | INR | 1,073.8 | 1,073.95 | 1,047.6 | 1,054.95 | 1,054.95 | -8.75 (-0.82%) | 296,730 |
| 4 Oct 2016 | INR | 1,039 | 1,073.7 | 1,036.55 | 1,063.7 | 1,063.7 | +33.9 (+3.29%) | 908,940 |
| 3 Oct 2016 | INR | 1,014.7 | 1,035 | 1,010.35 | 1,029.8 | 1,029.8 | +19 (+1.88%) | 304,150 |
| 30 Sep 2016 | INR | 1,000 | 1,014.9 | 995 | 1,010.8 | 1,010.8 | +12.35 (+1.24%) | 295,130 |
| 29 Sep 2016 | INR | 1,040 | 1,042 | 973 | 998.45 | 998.45 | -29.55 (-2.87%) | 493,090 |
| 28 Sep 2016 | INR | 1,013.05 | 1,035.8 | 1,011.45 | 1,028 | 1,028 | +17.35 (+1.72%) | 746,000 |
| 27 Sep 2016 | INR | 1,022 | 1,031 | 1,004 | 1,010.65 | 1,010.65 | -6.55 (-0.64%) | 278,930 |
| 26 Sep 2016 | INR | 1,021.95 | 1,045 | 1,004.1 | 1,017.2 | 1,017.2 | -6.1 (-0.60%) | 510,040 |
| 23 Sep 2016 | INR | 1,036.65 | 1,038.45 | 1,018 | 1,023.3 | 1,023.3 | -9.35 (-0.91%) | 332,700 |
| 22 Sep 2016 | INR | 1,006 | 1,039 | 998.05 | 1,032.65 | 1,032.65 | +42 (+4.24%) | 724,990 |
