| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 1,334.85 | 1,339 | 1,318.05 | 1,325.3 | 26.506 | -19.7 (-1.46%) | 457 |
| 23 Nov 2016 | INR | 1,352.6 | 1,352.6 | 1,335 | 1,345 | 26.9 | +1.65 (+0.12%) | 432 |
| 22 Nov 2016 | INR | 1,345.15 | 1,351 | 1,338 | 1,343.35 | 26.867 | -2.35 (-0.17%) | 247 |
| 21 Nov 2016 | INR | 1,346.05 | 1,349.95 | 1,341.3 | 1,345.7 | 26.914 | -0.3 (-0.02%) | 308 |
| 18 Nov 2016 | INR | 1,371.4 | 1,371.4 | 1,328.6 | 1,346 | 26.92 | -19.2 (-1.41%) | 1,495 |
| 17 Nov 2016 | INR | 1,378.4 | 1,378.4 | 1,358 | 1,365.2 | 27.304 | +1.6 (+0.12%) | 165 |
| 16 Nov 2016 | INR | 1,379.5 | 1,379.5 | 1,360 | 1,363.6 | 27.272 | -4.15 (-0.30%) | 199 |
| 15 Nov 2016 | INR | 1,380 | 1,380 | 1,357 | 1,367.75 | 27.355 | -14.05 (-1.02%) | 492 |
| 11 Nov 2016 | INR | 1,399 | 1,399 | 1,379 | 1,381.8 | 27.636 | -9.65 (-0.69%) | 357 |
| 10 Nov 2016 | INR | 1,406 | 1,406 | 1,380 | 1,391.45 | 27.829 | -10.4 (-0.74%) | 533 |
| 9 Nov 2016 | INR | 1,405.8 | 1,441 | 1,398 | 1,401.85 | 28.037 | +4.9 (+0.35%) | 1,287 |
| 8 Nov 2016 | INR | 1,395 | 1,404.95 | 1,390 | 1,396.95 | 27.939 | -2 (-0.14%) | 923 |
| 7 Nov 2016 | INR | 1,405 | 1,409.55 | 1,398 | 1,398.95 | 27.979 | -6.05 (-0.43%) | 451 |
| 4 Nov 2016 | INR | 1,398 | 1,410 | 1,398 | 1,405 | 28.1 | +6.6 (+0.47%) | 275 |
| 3 Nov 2016 | INR | 1,405 | 1,412.5 | 1,395 | 1,398.4 | 27.968 | +0.85 (+0.06%) | 459 |
| 2 Nov 2016 | INR | 1,400 | 1,400 | 1,387.55 | 1,397.55 | 27.951 | +6.65 (+0.48%) | 329 |
| 1 Nov 2016 | INR | 1,391.55 | 1,399.35 | 1,381.1 | 1,390.9 | 27.818 | 0.0 (0.0%) | 238 |
| 30 Oct 2016 | INR | 1,419.95 | 1,419.95 | 1,388 | 1,390.9 | 27.818 | +4.3 (+0.31%) | 399 |
| 28 Oct 2016 | INR | 1,393 | 1,419 | 1,382 | 1,386.6 | 27.732 | +6.8 (+0.49%) | 940 |
| 27 Oct 2016 | INR | 1,382.7 | 1,382.7 | 1,365 | 1,379.8 | 27.596 | -2.9 (-0.21%) | 487 |
| 26 Oct 2016 | INR | 1,379.95 | 1,389.95 | 1,375.05 | 1,382.7 | 27.654 | +3.65 (+0.26%) | 588 |
| 25 Oct 2016 | INR | 1,380 | 1,380 | 1,367.15 | 1,379.05 | 27.581 | +4.1 (+0.30%) | 356 |
| 24 Oct 2016 | INR | 1,380.05 | 1,393.4 | 1,355 | 1,374.95 | 27.499 | -5.1 (-0.37%) | 1,328 |
| 21 Oct 2016 | INR | 1,374.75 | 1,390 | 1,374 | 1,380.05 | 27.601 | +5.3 (+0.39%) | 2,146 |
| 20 Oct 2016 | INR | 1,384.85 | 1,384.95 | 1,367.8 | 1,374.75 | 27.495 | +2.85 (+0.21%) | 405 |
| 19 Oct 2016 | INR | 1,380 | 1,380 | 1,362.5 | 1,371.9 | 27.438 | -3.75 (-0.27%) | 354 |
| 18 Oct 2016 | INR | 1,414.75 | 1,414.75 | 1,360 | 1,375.65 | 27.513 | -2.35 (-0.17%) | 832 |
| 17 Oct 2016 | INR | 1,393.4 | 1,393.4 | 1,377.1 | 1,378 | 27.56 | -3.55 (-0.26%) | 679 |
| 14 Oct 2016 | INR | 1,389.35 | 1,389.35 | 1,375.5 | 1,381.55 | 27.631 | -1.4 (-0.10%) | 221 |
| 13 Oct 2016 | INR | 1,395 | 1,395 | 1,382 | 1,382.95 | 27.659 | -7.95 (-0.57%) | 217 |
