| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 113.15 | 115.95 | 111 | 114.35 | 114.35 | +2.45 (+2.19%) | 101,270 |
| 22 Nov 2016 | INR | 111.85 | 112.5 | 108.6 | 111.9 | 111.9 | +2.45 (+2.24%) | 70,099 |
| 21 Nov 2016 | INR | 111.1 | 117 | 107.5 | 109.45 | 109.45 | -3.65 (-3.23%) | 148,330 |
| 18 Nov 2016 | INR | 102 | 117.8 | 101.35 | 113.1 | 113.1 | +9.8 (+9.49%) | 287,667 |
| 17 Nov 2016 | INR | 104.5 | 105.55 | 102.75 | 103.3 | 103.3 | -0.1 (-0.10%) | 20,106 |
| 16 Nov 2016 | INR | 109 | 109.5 | 102.55 | 103.4 | 103.4 | -2.55 (-2.41%) | 57,729 |
| 15 Nov 2016 | INR | 113.95 | 114 | 104.1 | 105.95 | 105.95 | -5.85 (-5.23%) | 62,748 |
| 11 Nov 2016 | INR | 114.55 | 114.75 | 111.3 | 111.8 | 111.8 | -4.7 (-4.03%) | 48,893 |
| 10 Nov 2016 | INR | 118.7 | 123.5 | 115.85 | 116.5 | 116.5 | +4.8 (+4.30%) | 203,654 |
| 9 Nov 2016 | INR | 115.65 | 115.65 | 96.05 | 111.7 | 111.7 | -5.7 (-4.86%) | 65,667 |
| 8 Nov 2016 | INR | 119 | 120 | 116.6 | 117.4 | 117.4 | -0.15 (-0.13%) | 70,399 |
| 7 Nov 2016 | INR | 117.7 | 120.25 | 116.85 | 117.55 | 117.55 | +1.95 (+1.69%) | 45,136 |
| 4 Nov 2016 | INR | 121 | 121.9 | 115 | 115.6 | 115.6 | -6.8 (-5.56%) | 53,966 |
| 3 Nov 2016 | INR | 121.1 | 124.8 | 120.6 | 122.4 | 122.4 | +1.3 (+1.07%) | 78,378 |
| 2 Nov 2016 | INR | 118 | 123 | 117.3 | 121.1 | 121.1 | +0.45 (+0.37%) | 64,960 |
| 1 Nov 2016 | INR | 122 | 123.3 | 120 | 120.65 | 120.65 | -1.75 (-1.43%) | 34,187 |
| 28 Oct 2016 | INR | 119 | 123.5 | 118.9 | 122.4 | 122.4 | +3.9 (+3.29%) | 71,272 |
| 27 Oct 2016 | INR | 119.4 | 122 | 118 | 118.5 | 118.5 | -1.55 (-1.29%) | 43,352 |
| 26 Oct 2016 | INR | 123 | 123.25 | 118.15 | 120.05 | 120.05 | -3.05 (-2.48%) | 25,425 |
| 25 Oct 2016 | INR | 124 | 126.75 | 122.2 | 123.1 | 123.1 | +0.05 (+0.04%) | 44,164 |
| 24 Oct 2016 | INR | 127.2 | 128.6 | 122.55 | 123.05 | 123.05 | -4.3 (-3.38%) | 38,137 |
| 21 Oct 2016 | INR | 125.8 | 127.85 | 122.6 | 127.35 | 127.35 | +2.05 (+1.64%) | 134,929 |
| 20 Oct 2016 | INR | 127.25 | 127.6 | 122.2 | 125.3 | 125.3 | -1.3 (-1.03%) | 55,733 |
| 19 Oct 2016 | INR | 129.4 | 129.9 | 125.65 | 126.6 | 126.6 | -1.2 (-0.94%) | 34,315 |
| 18 Oct 2016 | INR | 127.5 | 130.35 | 127.5 | 127.8 | 127.8 | -1.1 (-0.85%) | 38,785 |
| 17 Oct 2016 | INR | 130.5 | 131.7 | 128.1 | 128.9 | 128.9 | -1.55 (-1.19%) | 48,000 |
| 14 Oct 2016 | INR | 128.85 | 131.4 | 127.5 | 130.45 | 130.45 | +2.8 (+2.19%) | 48,957 |
| 13 Oct 2016 | INR | 132.25 | 134.6 | 124.75 | 127.65 | 127.65 | -5.85 (-4.38%) | 164,870 |
| 10 Oct 2016 | INR | 136 | 136 | 132.55 | 133.5 | 133.5 | -1.55 (-1.15%) | 77,579 |
| 7 Oct 2016 | INR | 132.15 | 137.5 | 130.4 | 135.05 | 135.05 | +4.3 (+3.29%) | 280,713 |
