| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 938.25 | 965.75 | 932.05 | 936.1 | 936.1 | -5.95 (-0.63%) | 2,910,000 |
| 23 Nov 2016 | INR | 915.9 | 946.4 | 912 | 942.05 | 942.05 | +34.3 (+3.78%) | 2,370,000 |
| 22 Nov 2016 | INR | 908 | 912.95 | 895 | 907.75 | 907.75 | +7.75 (+0.86%) | 1,680,000 |
| 21 Nov 2016 | INR | 918 | 918 | 891.75 | 900 | 900 | -8.2 (-0.90%) | 1,640,000 |
| 18 Nov 2016 | INR | 925.9 | 928.95 | 899.85 | 908.2 | 908.2 | -10.25 (-1.12%) | 1,340,000 |
| 17 Nov 2016 | INR | 946 | 947.15 | 917 | 918.45 | 918.45 | -17.25 (-1.84%) | 1,310,000 |
| 16 Nov 2016 | INR | 917.5 | 945.9 | 903 | 935.7 | 935.7 | +44.9 (+5.04%) | 3,030,000 |
| 15 Nov 2016 | INR | 970.95 | 970.95 | 869 | 890.8 | 890.8 | -71.5 (-7.43%) | 5,350,000 |
| 11 Nov 2016 | INR | 1,000 | 1,004.95 | 958 | 962.3 | 962.3 | -49 (-4.85%) | 2,670,000 |
| 10 Nov 2016 | INR | 1,056 | 1,060 | 1,008 | 1,011.3 | 1,011.3 | -39.65 (-3.77%) | 1,720,000 |
| 9 Nov 2016 | INR | 999 | 1,058.1 | 952 | 1,050.95 | 1,050.95 | -6.05 (-0.57%) | 2,010,000 |
| 8 Nov 2016 | INR | 1,044.75 | 1,060 | 1,040 | 1,057 | 1,057 | +19.65 (+1.89%) | 780,310 |
| 7 Nov 2016 | INR | 1,048 | 1,059.6 | 1,027.9 | 1,037.35 | 1,037.35 | -5.7 (-0.55%) | 829,770 |
| 4 Nov 2016 | INR | 1,039.2 | 1,054.8 | 1,035.1 | 1,043.05 | 1,043.05 | +5.9 (+0.57%) | 976,220 |
| 3 Nov 2016 | INR | 1,058.3 | 1,075 | 1,033.45 | 1,037.15 | 1,037.15 | -25.6 (-2.41%) | 1,080,000 |
| 2 Nov 2016 | INR | 1,067.9 | 1,083.35 | 1,055.35 | 1,062.75 | 1,062.75 | -13.95 (-1.30%) | 872,570 |
| 1 Nov 2016 | INR | 1,077.1 | 1,088.2 | 1,072 | 1,076.7 | 1,076.7 | +0.7 (+0.07%) | 983,170 |
| 30 Oct 2016 | INR | 1,079.8 | 1,084 | 1,074 | 1,076 | 1,076 | +6.1 (+0.57%) | 148,980 |
| 28 Oct 2016 | INR | 1,081 | 1,096.95 | 1,066.05 | 1,069.9 | 1,069.9 | -15.55 (-1.43%) | 1,730,000 |
| 27 Oct 2016 | INR | 1,133 | 1,134.4 | 1,081 | 1,085.45 | 1,085.45 | -37.65 (-3.35%) | 1,760,000 |
| 26 Oct 2016 | INR | 1,153.3 | 1,157 | 1,113.9 | 1,123.1 | 1,123.1 | -16.65 (-1.46%) | 1,320,000 |
| 25 Oct 2016 | INR | 1,131.95 | 1,158.3 | 1,117.1 | 1,139.75 | 1,139.75 | +12.25 (+1.09%) | 3,010,000 |
| 24 Oct 2016 | INR | 1,161.15 | 1,162 | 1,124.1 | 1,127.5 | 1,127.5 | -26 (-2.25%) | 1,290,000 |
| 21 Oct 2016 | INR | 1,172.9 | 1,172.9 | 1,144.4 | 1,153.5 | 1,153.5 | -12.25 (-1.05%) | 948,990 |
| 20 Oct 2016 | INR | 1,175 | 1,177 | 1,163.25 | 1,165.75 | 1,165.75 | -3.55 (-0.30%) | 448,790 |
| 19 Oct 2016 | INR | 1,180 | 1,184.15 | 1,163.25 | 1,169.3 | 1,169.3 | -5.2 (-0.44%) | 1,200,000 |
| 18 Oct 2016 | INR | 1,186.4 | 1,193.35 | 1,165.55 | 1,174.5 | 1,174.5 | -7.8 (-0.66%) | 1,340,000 |
| 17 Oct 2016 | INR | 1,208.1 | 1,208.4 | 1,178.5 | 1,182.3 | 1,182.3 | -23.45 (-1.94%) | 365,920 |
| 14 Oct 2016 | INR | 1,216.1 | 1,220 | 1,202.25 | 1,205.75 | 1,205.75 | -10.85 (-0.89%) | 354,200 |
| 13 Oct 2016 | INR | 1,227 | 1,227.3 | 1,208.85 | 1,216.6 | 1,216.6 | +3.95 (+0.33%) | 1,390,000 |
