| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2016 | INR | 1,230 | 1,230 | 1,155 | 1,159.55 | 1,159.55 | -47.75 (-3.96%) | 108,574 |
| 10 Nov 2016 | INR | 1,254 | 1,268.95 | 1,205 | 1,207.3 | 1,207.3 | -21 (-1.71%) | 115,348 |
| 9 Nov 2016 | INR | 1,176.65 | 1,288.7 | 1,136.6 | 1,228.3 | 1,228.3 | -56.3 (-4.38%) | 127,980 |
| 8 Nov 2016 | INR | 1,267 | 1,304.4 | 1,267 | 1,284.6 | 1,284.6 | +18.15 (+1.43%) | 196,625 |
| 7 Nov 2016 | INR | 1,238.9 | 1,284.25 | 1,236 | 1,266.45 | 1,266.45 | +36 (+2.93%) | 163,104 |
| 4 Nov 2016 | INR | 1,205 | 1,242.1 | 1,204 | 1,230.45 | 1,230.45 | +23.15 (+1.92%) | 77,991 |
| 3 Nov 2016 | INR | 1,215 | 1,224 | 1,201.1 | 1,207.3 | 1,207.3 | -0.3 (-0.02%) | 41,651 |
| 2 Nov 2016 | INR | 1,215 | 1,225.4 | 1,200 | 1,207.6 | 1,207.6 | -27.35 (-2.21%) | 76,768 |
| 1 Nov 2016 | INR | 1,213.1 | 1,247.5 | 1,213.1 | 1,234.95 | 1,234.95 | +5.95 (+0.48%) | 84,220 |
| 30 Oct 2016 | INR | 1,237 | 1,237.5 | 1,222.05 | 1,229 | 1,229 | +3.35 (+0.27%) | 11,371 |
| 28 Oct 2016 | INR | 1,218.95 | 1,237.35 | 1,218.95 | 1,225.65 | 1,225.65 | +11.5 (+0.95%) | 79,959 |
| 27 Oct 2016 | INR | 1,232.3 | 1,240 | 1,199.1 | 1,214.15 | 1,214.15 | -18.8 (-1.52%) | 213,627 |
| 26 Oct 2016 | INR | 1,230.85 | 1,258 | 1,212.3 | 1,232.95 | 1,232.95 | +8.8 (+0.72%) | 75,451 |
| 25 Oct 2016 | INR | 1,218 | 1,236.85 | 1,218 | 1,224.15 | 1,224.15 | +6.3 (+0.52%) | 53,555 |
| 24 Oct 2016 | INR | 1,228.05 | 1,240 | 1,212 | 1,217.85 | 1,217.85 | -10.2 (-0.83%) | 46,070 |
| 21 Oct 2016 | INR | 1,234.5 | 1,239.9 | 1,211.8 | 1,228.05 | 1,228.05 | +3.7 (+0.30%) | 55,699 |
| 20 Oct 2016 | INR | 1,211 | 1,230 | 1,201.15 | 1,224.35 | 1,224.35 | +23.6 (+1.97%) | 70,236 |
| 19 Oct 2016 | INR | 1,207.3 | 1,219 | 1,199.95 | 1,200.75 | 1,200.75 | -4.45 (-0.37%) | 59,057 |
| 18 Oct 2016 | INR | 1,210 | 1,215.95 | 1,200.8 | 1,205.2 | 1,205.2 | +3.4 (+0.28%) | 47,382 |
| 17 Oct 2016 | INR | 1,187.9 | 1,210 | 1,177.6 | 1,201.8 | 1,201.8 | +17.1 (+1.44%) | 66,172 |
| 14 Oct 2016 | INR | 1,199 | 1,200 | 1,163.05 | 1,184.7 | 1,184.7 | -2.4 (-0.20%) | 122,025 |
| 13 Oct 2016 | INR | 1,180 | 1,198.95 | 1,175 | 1,187.1 | 1,187.1 | +0.25 (+0.02%) | 102,685 |
| 10 Oct 2016 | INR | 1,179 | 1,199 | 1,171.6 | 1,186.85 | 1,186.85 | +17.75 (+1.52%) | 85,885 |
| 7 Oct 2016 | INR | 1,184.4 | 1,189.55 | 1,151 | 1,169.1 | 1,169.1 | -12.25 (-1.04%) | 97,344 |
| 6 Oct 2016 | INR | 1,210 | 1,218 | 1,176 | 1,181.35 | 1,181.35 | -24.1 (-2.00%) | 74,889 |
| 5 Oct 2016 | INR | 1,245 | 1,247 | 1,194.9 | 1,205.45 | 1,205.45 | -36.05 (-2.90%) | 139,628 |
| 4 Oct 2016 | INR | 1,247.8 | 1,254.9 | 1,235.5 | 1,241.5 | 1,241.5 | +6 (+0.49%) | 108,250 |
| 3 Oct 2016 | INR | 1,203 | 1,251.9 | 1,194.65 | 1,235.5 | 1,235.5 | +50.3 (+4.24%) | 137,929 |
| 30 Sep 2016 | INR | 1,198 | 1,209.95 | 1,172.45 | 1,185.2 | 1,185.2 | -7.75 (-0.65%) | 68,671 |
| 29 Sep 2016 | INR | 1,229.35 | 1,231 | 1,055.55 | 1,192.95 | 1,192.95 | -24.65 (-2.02%) | 167,903 |
