| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 928.9 | 947 | 914.4 | 939.65 | 939.65 | +14.95 (+1.62%) | 20,006 |
| 22 Nov 2016 | INR | 939.9 | 939.9 | 915.6 | 924.7 | 924.7 | +15.4 (+1.69%) | 13,285 |
| 21 Nov 2016 | INR | 944.95 | 944.95 | 896 | 909.3 | 909.3 | -29 (-3.09%) | 21,055 |
| 18 Nov 2016 | INR | 927 | 945 | 917 | 938.3 | 938.3 | +8.05 (+0.87%) | 23,205 |
| 17 Nov 2016 | INR | 935 | 952.5 | 917.6 | 930.25 | 930.25 | -1.4 (-0.15%) | 17,162 |
| 16 Nov 2016 | INR | 878.8 | 958.2 | 878.8 | 931.65 | 931.65 | +54.45 (+6.21%) | 71,405 |
| 15 Nov 2016 | INR | 963 | 965.15 | 847.8 | 877.2 | 877.2 | -84.4 (-8.78%) | 30,267 |
| 11 Nov 2016 | INR | 995 | 1,008.95 | 957 | 961.6 | 961.6 | -49.5 (-4.90%) | 22,386 |
| 10 Nov 2016 | INR | 1,003.2 | 1,033.9 | 1,003.2 | 1,011.1 | 1,011.1 | +16.8 (+1.69%) | 19,446 |
| 9 Nov 2016 | INR | 974 | 1,003.9 | 926.5 | 994.3 | 994.3 | -16.1 (-1.59%) | 46,732 |
| 8 Nov 2016 | INR | 1,019.8 | 1,024.95 | 994 | 1,010.4 | 1,010.4 | -5.1 (-0.50%) | 20,010 |
| 7 Nov 2016 | INR | 1,029 | 1,029 | 1,010 | 1,015.5 | 1,015.5 | +8.65 (+0.86%) | 17,794 |
| 4 Nov 2016 | INR | 1,026.6 | 1,047.4 | 1,000 | 1,006.85 | 1,006.85 | -17.4 (-1.70%) | 22,765 |
| 3 Nov 2016 | INR | 1,027 | 1,042 | 1,015.2 | 1,024.25 | 1,024.25 | -4.45 (-0.43%) | 19,148 |
| 2 Nov 2016 | INR | 1,039.8 | 1,039.8 | 1,021.65 | 1,028.7 | 1,028.7 | -11.8 (-1.13%) | 6,417 |
| 1 Nov 2016 | INR | 1,029.95 | 1,048.4 | 1,024.65 | 1,040.5 | 1,040.5 | +26.35 (+2.60%) | 12,526 |
| 28 Oct 2016 | INR | 1,001.45 | 1,023.4 | 1,001.45 | 1,014.15 | 1,014.15 | +16.25 (+1.63%) | 8,488 |
| 27 Oct 2016 | INR | 1,027 | 1,027 | 995 | 997.9 | 997.9 | -19.55 (-1.92%) | 22,600 |
| 26 Oct 2016 | INR | 1,035 | 1,035 | 1,013.95 | 1,017.45 | 1,017.45 | -15.5 (-1.50%) | 6,933 |
| 25 Oct 2016 | INR | 1,045 | 1,053 | 1,030 | 1,032.95 | 1,032.95 | -3.05 (-0.29%) | 15,440 |
| 24 Oct 2016 | INR | 1,027.6 | 1,043.4 | 1,027.55 | 1,036 | 1,036 | +10.95 (+1.07%) | 15,040 |
| 21 Oct 2016 | INR | 1,040 | 1,040 | 1,022.25 | 1,025.05 | 1,025.05 | -9.6 (-0.93%) | 8,582 |
| 20 Oct 2016 | INR | 1,036 | 1,057.4 | 1,028.85 | 1,034.65 | 1,034.65 | -1.9 (-0.18%) | 14,965 |
| 19 Oct 2016 | INR | 1,043 | 1,043 | 1,025 | 1,036.55 | 1,036.55 | -6.55 (-0.63%) | 14,347 |
| 18 Oct 2016 | INR | 1,015 | 1,050 | 1,005.15 | 1,043.1 | 1,043.1 | +24.75 (+2.43%) | 28,027 |
| 17 Oct 2016 | INR | 1,055 | 1,055 | 1,013.45 | 1,018.35 | 1,018.35 | -22.6 (-2.17%) | 9,687 |
| 14 Oct 2016 | INR | 1,036 | 1,059 | 1,030 | 1,040.95 | 1,040.95 | +4.4 (+0.42%) | 8,680 |
| 13 Oct 2016 | INR | 1,048.05 | 1,048.05 | 1,028.5 | 1,036.55 | 1,036.55 | -16.8 (-1.59%) | 12,075 |
| 10 Oct 2016 | INR | 1,060.9 | 1,063.95 | 1,049 | 1,053.35 | 1,053.35 | +5.65 (+0.54%) | 16,406 |
| 7 Oct 2016 | INR | 1,046 | 1,056.3 | 1,033.1 | 1,047.7 | 1,047.7 | +7.35 (+0.71%) | 25,169 |
