| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2016 | INR | 1,288.75 | 1,308.5 | 1,273 | 1,295.4 | 1,295.4 | +25 (+1.97%) | 5,374 |
| 24 Nov 2016 | INR | 1,274.95 | 1,282 | 1,258.5 | 1,270.4 | 1,270.4 | -3.05 (-0.24%) | 1,656 |
| 23 Nov 2016 | INR | 1,256.05 | 1,278 | 1,240 | 1,273.45 | 1,273.45 | +28.35 (+2.28%) | 3,704 |
| 22 Nov 2016 | INR | 1,255 | 1,292 | 1,232 | 1,245.1 | 1,245.1 | -10.9 (-0.87%) | 25,219 |
| 21 Nov 2016 | INR | 1,268.25 | 1,283.8 | 1,245 | 1,256 | 1,256 | -22.25 (-1.74%) | 3,310 |
| 18 Nov 2016 | INR | 1,304 | 1,304 | 1,272.15 | 1,278.25 | 1,278.25 | -18.25 (-1.41%) | 645 |
| 17 Nov 2016 | INR | 1,275.15 | 1,303 | 1,252 | 1,296.5 | 1,296.5 | +12.05 (+0.94%) | 12,536 |
| 16 Nov 2016 | INR | 1,275.05 | 1,304.7 | 1,271.2 | 1,284.45 | 1,284.45 | -13.6 (-1.05%) | 2,257 |
| 15 Nov 2016 | INR | 1,262.7 | 1,305 | 1,262.65 | 1,298.05 | 1,298.05 | +9.8 (+0.76%) | 6,371 |
| 11 Nov 2016 | INR | 1,266.1 | 1,334.9 | 1,266.1 | 1,288.25 | 1,288.25 | -31.1 (-2.36%) | 1,586 |
| 10 Nov 2016 | INR | 1,315 | 1,365 | 1,310.05 | 1,319.35 | 1,319.35 | +34.4 (+2.68%) | 4,482 |
| 9 Nov 2016 | INR | 1,178 | 1,299.5 | 1,150 | 1,284.95 | 1,284.95 | -14.4 (-1.11%) | 4,949 |
| 8 Nov 2016 | INR | 1,310 | 1,315 | 1,282.85 | 1,299.35 | 1,299.35 | -0.45 (-0.03%) | 2,656 |
| 7 Nov 2016 | INR | 1,261.4 | 1,324 | 1,254.15 | 1,299.8 | 1,299.8 | +50.9 (+4.08%) | 6,583 |
| 4 Nov 2016 | INR | 1,213 | 1,305 | 1,178.05 | 1,248.9 | 1,248.9 | +35.9 (+2.96%) | 61,456 |
| 3 Nov 2016 | INR | 1,206 | 1,230 | 1,190 | 1,213 | 1,213 | +39.8 (+3.39%) | 6,202 |
| 2 Nov 2016 | INR | 1,224.95 | 1,224.95 | 1,167 | 1,173.2 | 1,173.2 | -51.6 (-4.21%) | 1,155 |
| 1 Nov 2016 | INR | 1,242.5 | 1,242.5 | 1,213.15 | 1,224.8 | 1,224.8 | -11.4 (-0.92%) | 771 |
| 30 Oct 2016 | INR | 1,236 | 1,239 | 1,226.55 | 1,236.2 | 1,236.2 | +15 (+1.23%) | 208 |
| 28 Oct 2016 | INR | 1,259.65 | 1,261.95 | 1,205.35 | 1,221.2 | 1,221.2 | -11.95 (-0.97%) | 1,379 |
| 27 Oct 2016 | INR | 1,262.05 | 1,262.05 | 1,210.3 | 1,233.15 | 1,233.15 | -28.2 (-2.24%) | 1,710 |
| 26 Oct 2016 | INR | 1,265 | 1,282.8 | 1,252.5 | 1,261.35 | 1,261.35 | +0.85 (+0.07%) | 17,105 |
| 25 Oct 2016 | INR | 1,268.5 | 1,280 | 1,248 | 1,260.5 | 1,260.5 | -7.05 (-0.56%) | 4,536 |
| 24 Oct 2016 | INR | 1,285 | 1,299 | 1,261 | 1,267.55 | 1,267.55 | -11.7 (-0.91%) | 4,172 |
| 21 Oct 2016 | INR | 1,287 | 1,290 | 1,248.6 | 1,279.25 | 1,279.25 | -4.3 (-0.34%) | 32,404 |
| 20 Oct 2016 | INR | 1,272 | 1,300 | 1,272 | 1,283.55 | 1,283.55 | +14.35 (+1.13%) | 7,649 |
| 19 Oct 2016 | INR | 1,287 | 1,289.9 | 1,260 | 1,269.2 | 1,269.2 | -18.85 (-1.46%) | 11,415 |
| 18 Oct 2016 | INR | 1,279 | 1,290.1 | 1,270 | 1,288.05 | 1,288.05 | +26 (+2.06%) | 3,081 |
| 17 Oct 2016 | INR | 1,272 | 1,292 | 1,257 | 1,262.05 | 1,262.05 | -10.85 (-0.85%) | 4,553 |
| 14 Oct 2016 | INR | 1,298.8 | 1,298.8 | 1,258 | 1,272.9 | 1,272.9 | -1.05 (-0.08%) | 18,686 |
