| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 2,999.9 | 3,068.7 | 2,973.75 | 3,051.95 | 3,051.95 | +38.45 (+1.28%) | 802,548 |
| 23 Nov 2016 | INR | 3,030 | 3,030 | 2,995 | 3,013.5 | 3,013.5 | +15.8 (+0.53%) | 545,682 |
| 22 Nov 2016 | INR | 2,940.05 | 3,015 | 2,933 | 2,997.7 | 2,997.7 | +71.85 (+2.46%) | 581,489 |
| 21 Nov 2016 | INR | 2,942.95 | 2,950 | 2,895.1 | 2,925.85 | 2,925.85 | -9.55 (-0.33%) | 539,966 |
| 18 Nov 2016 | INR | 2,896 | 2,944.9 | 2,870 | 2,935.4 | 2,935.4 | +59.95 (+2.08%) | 522,917 |
| 17 Nov 2016 | INR | 2,919 | 2,934.35 | 2,849.5 | 2,875.45 | 2,875.45 | -34.1 (-1.17%) | 547,715 |
| 16 Nov 2016 | INR | 2,931 | 3,015 | 2,892.05 | 2,909.55 | 2,909.55 | +17.7 (+0.61%) | 824,067 |
| 15 Nov 2016 | INR | 2,974 | 2,981.5 | 2,868.05 | 2,891.85 | 2,891.85 | -83.45 (-2.80%) | 912,774 |
| 11 Nov 2016 | INR | 3,111.05 | 3,130 | 2,964 | 2,975.3 | 2,975.3 | -170.1 (-5.41%) | 629,937 |
| 10 Nov 2016 | INR | 3,312 | 3,312 | 3,135 | 3,145.4 | 3,145.4 | -90.5 (-2.80%) | 533,361 |
| 9 Nov 2016 | INR | 3,197.05 | 3,251.95 | 3,040 | 3,235.9 | 3,235.9 | -136.55 (-4.05%) | 649,901 |
| 8 Nov 2016 | INR | 3,386 | 3,386 | 3,324.4 | 3,372.45 | 3,372.45 | +13.85 (+0.41%) | 185,356 |
| 7 Nov 2016 | INR | 3,310 | 3,382.55 | 3,265 | 3,358.6 | 3,358.6 | +70.7 (+2.15%) | 359,829 |
| 4 Nov 2016 | INR | 3,379 | 3,379 | 3,251 | 3,287.9 | 3,287.9 | -90.6 (-2.68%) | 379,887 |
| 3 Nov 2016 | INR | 3,331 | 3,401 | 3,320.4 | 3,378.5 | 3,378.5 | +51.6 (+1.55%) | 544,379 |
| 2 Nov 2016 | INR | 3,348 | 3,359.95 | 3,320 | 3,326.9 | 3,326.9 | -43.3 (-1.28%) | 273,343 |
| 1 Nov 2016 | INR | 3,380 | 3,389 | 3,352.15 | 3,370.2 | 3,370.2 | +18.1 (+0.54%) | 342,276 |
| 30 Oct 2016 | INR | 3,370 | 3,377.95 | 3,345 | 3,352.1 | 3,352.1 | +0.25 (+0.01%) | 33,684 |
| 28 Oct 2016 | INR | 3,317.9 | 3,374 | 3,316.05 | 3,351.85 | 3,351.85 | +38.2 (+1.15%) | 636,796 |
| 27 Oct 2016 | INR | 3,444 | 3,450 | 3,301.2 | 3,313.65 | 3,313.65 | -105.4 (-3.08%) | 843,799 |
| 26 Oct 2016 | INR | 3,379 | 3,449 | 3,370 | 3,419.05 | 3,419.05 | +63.5 (+1.89%) | 604,984 |
| 25 Oct 2016 | INR | 3,337 | 3,365 | 3,332.1 | 3,355.55 | 3,355.55 | +20.7 (+0.62%) | 469,396 |
| 24 Oct 2016 | INR | 3,371.9 | 3,371.9 | 3,330.05 | 3,334.85 | 3,334.85 | -25 (-0.74%) | 286,652 |
| 21 Oct 2016 | INR | 3,374.8 | 3,374.8 | 3,343.6 | 3,359.85 | 3,359.85 | -2.15 (-0.06%) | 208,175 |
| 20 Oct 2016 | INR | 3,387 | 3,406 | 3,356.3 | 3,362 | 3,362 | +0.05 (+0.0%) | 260,349 |
| 19 Oct 2016 | INR | 3,414.1 | 3,418 | 3,353.7 | 3,361.95 | 3,361.95 | -47.5 (-1.39%) | 422,571 |
| 18 Oct 2016 | INR | 3,404.9 | 3,435.8 | 3,380.1 | 3,409.45 | 3,409.45 | +3.95 (+0.12%) | 561,947 |
| 17 Oct 2016 | INR | 3,482 | 3,490.05 | 3,390.3 | 3,405.5 | 3,405.5 | -76.1 (-2.19%) | 438,192 |
| 14 Oct 2016 | INR | 3,505.1 | 3,517 | 3,472.15 | 3,481.6 | 3,481.6 | -18.95 (-0.54%) | 293,741 |
| 13 Oct 2016 | INR | 3,494.9 | 3,520 | 3,467 | 3,500.55 | 3,500.55 | +11.7 (+0.34%) | 562,162 |
