| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2016 | INR | 5,629 | 5,650 | 5,546.55 | 5,572.4 | 5,572.4 | -7.3 (-0.13%) | 3,756 |
| 2 Nov 2016 | INR | 5,659.95 | 5,700 | 5,570.05 | 5,579.7 | 5,579.7 | -78.2 (-1.38%) | 4,273 |
| 1 Nov 2016 | INR | 5,751.95 | 5,798.7 | 5,611.5 | 5,657.9 | 5,657.9 | -94.45 (-1.64%) | 3,319 |
| 30 Oct 2016 | INR | 5,720 | 5,774 | 5,698.7 | 5,752.35 | 5,752.35 | +89.05 (+1.57%) | 2,469 |
| 28 Oct 2016 | INR | 5,619.95 | 5,700 | 5,581.35 | 5,663.3 | 5,663.3 | +91.25 (+1.64%) | 8,315 |
| 27 Oct 2016 | INR | 5,571 | 5,620 | 5,557 | 5,572.05 | 5,572.05 | -22.35 (-0.40%) | 7,720 |
| 26 Oct 2016 | INR | 5,654 | 5,660 | 5,570 | 5,594.4 | 5,594.4 | -8.15 (-0.15%) | 8,006 |
| 25 Oct 2016 | INR | 5,659.25 | 5,677.95 | 5,600 | 5,602.55 | 5,602.55 | -22.9 (-0.41%) | 15,354 |
| 24 Oct 2016 | INR | 5,860 | 5,900 | 5,580 | 5,625.45 | 5,625.45 | -191.6 (-3.29%) | 27,978 |
| 21 Oct 2016 | INR | 5,950 | 5,950 | 5,800 | 5,817.05 | 5,817.05 | -80.55 (-1.37%) | 8,552 |
| 20 Oct 2016 | INR | 5,968.9 | 5,968.9 | 5,880 | 5,897.6 | 5,897.6 | -2.3 (-0.04%) | 2,999 |
| 19 Oct 2016 | INR | 5,999.85 | 5,999.9 | 5,875 | 5,899.9 | 5,899.9 | -23.1 (-0.39%) | 22,051 |
| 18 Oct 2016 | INR | 5,940.05 | 5,997 | 5,875 | 5,923 | 5,923 | +1.45 (+0.02%) | 14,430 |
| 17 Oct 2016 | INR | 6,040 | 6,060 | 5,903 | 5,921.55 | 5,921.55 | -46.85 (-0.78%) | 3,735 |
| 14 Oct 2016 | INR | 6,113.2 | 6,113.25 | 5,951 | 5,968.4 | 5,968.4 | -66.85 (-1.11%) | 4,655 |
| 13 Oct 2016 | INR | 6,185.35 | 6,190 | 6,010.1 | 6,035.25 | 6,035.25 | -60.6 (-0.99%) | 3,720 |
| 10 Oct 2016 | INR | 6,209 | 6,209 | 6,080.5 | 6,095.85 | 6,095.85 | -21.45 (-0.35%) | 3,499 |
| 7 Oct 2016 | INR | 6,187 | 6,260 | 6,110 | 6,117.3 | 6,117.3 | -94.05 (-1.51%) | 4,082 |
| 6 Oct 2016 | INR | 6,142.05 | 6,230 | 6,102.05 | 6,211.35 | 6,211.35 | +69.05 (+1.12%) | 3,005 |
| 5 Oct 2016 | INR | 6,234.8 | 6,234.8 | 6,111.4 | 6,142.3 | 6,142.3 | -24 (-0.39%) | 3,852 |
| 4 Oct 2016 | INR | 6,282.05 | 6,318 | 6,101 | 6,166.3 | 6,166.3 | -119.3 (-1.90%) | 9,905 |
| 3 Oct 2016 | INR | 6,300 | 6,300 | 6,176 | 6,285.6 | 6,285.6 | +63 (+1.01%) | 15,209 |
| 30 Sep 2016 | INR | 6,136.05 | 6,249.65 | 6,080 | 6,222.6 | 6,222.6 | +85.85 (+1.40%) | 2,528 |
| 29 Sep 2016 | INR | 6,299.95 | 6,345 | 6,051.5 | 6,136.75 | 6,136.75 | -131.6 (-2.10%) | 11,221 |
| 28 Sep 2016 | INR | 6,298 | 6,325 | 6,190 | 6,268.35 | 6,268.35 | +48.65 (+0.78%) | 4,947 |
| 27 Sep 2016 | INR | 6,201.35 | 6,299 | 6,163.95 | 6,219.7 | 6,219.7 | +22.25 (+0.36%) | 3,813 |
| 26 Sep 2016 | INR | 6,220.15 | 6,311.6 | 6,175 | 6,197.45 | 6,197.45 | -22.7 (-0.36%) | 1,436 |
| 23 Sep 2016 | INR | 6,349.95 | 6,430.15 | 6,201.1 | 6,220.15 | 6,220.15 | -134.35 (-2.11%) | 5,049 |
| 22 Sep 2016 | INR | 6,439.9 | 6,518.15 | 6,336 | 6,354.5 | 6,354.5 | -8.25 (-0.13%) | 8,440 |
| 21 Sep 2016 | INR | 6,235 | 6,524.6 | 6,162.5 | 6,362.75 | 6,362.75 | +207.5 (+3.37%) | 10,027 |
