| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 95.5 | 97.2 | 93.95 | 96 | 96 | +0.65 (+0.68%) | 49,704 |
| 22 Nov 2016 | INR | 92 | 97.85 | 89.3 | 95.35 | 95.35 | +4.4 (+4.84%) | 61,482 |
| 21 Nov 2016 | INR | 91.2 | 91.75 | 88.8 | 90.95 | 90.95 | -0.1 (-0.11%) | 87,709 |
| 18 Nov 2016 | INR | 91 | 91.95 | 89.7 | 91.05 | 91.05 | +0.1 (+0.11%) | 260,591 |
| 17 Nov 2016 | INR | 95 | 95 | 90 | 90.95 | 90.95 | -3.85 (-4.06%) | 75,073 |
| 16 Nov 2016 | INR | 93.9 | 98.3 | 93.7 | 94.8 | 94.8 | +2.2 (+2.38%) | 51,111 |
| 15 Nov 2016 | INR | 100 | 100 | 90.6 | 92.6 | 92.6 | -5.9 (-5.99%) | 210,239 |
| 11 Nov 2016 | INR | 105 | 108.1 | 98 | 98.5 | 98.5 | -6.45 (-6.15%) | 272,275 |
| 10 Nov 2016 | INR | 110.7 | 111.1 | 104.25 | 104.95 | 104.95 | -4.55 (-4.16%) | 94,593 |
| 9 Nov 2016 | INR | 108 | 110.2 | 91.4 | 109.5 | 109.5 | -4.7 (-4.12%) | 217,764 |
| 8 Nov 2016 | INR | 114 | 115.1 | 112.55 | 114.2 | 114.2 | +0.9 (+0.79%) | 21,735 |
| 7 Nov 2016 | INR | 114 | 114.7 | 111 | 113.3 | 113.3 | +0.85 (+0.76%) | 136,132 |
| 4 Nov 2016 | INR | 109.05 | 116.5 | 106.7 | 112.45 | 112.45 | +3.45 (+3.17%) | 154,281 |
| 3 Nov 2016 | INR | 113.4 | 114.25 | 108.35 | 109 | 109 | -5.3 (-4.64%) | 82,086 |
| 2 Nov 2016 | INR | 116 | 116.1 | 114 | 114.3 | 114.3 | -4.1 (-3.46%) | 61,891 |
| 1 Nov 2016 | INR | 117.85 | 125 | 113.8 | 118.4 | 118.4 | +3 (+2.60%) | 104,514 |
| 28 Oct 2016 | INR | 114.75 | 117.15 | 113 | 115.4 | 115.4 | +0.4 (+0.35%) | 108,883 |
| 27 Oct 2016 | INR | 113.5 | 116 | 106 | 115 | 115 | -6.4 (-5.27%) | 698,996 |
| 26 Oct 2016 | INR | 125.5 | 126.2 | 116 | 121.4 | 121.4 | -4.25 (-3.38%) | 98,389 |
| 25 Oct 2016 | INR | 128 | 128.05 | 124.3 | 125.65 | 125.65 | -4.1 (-3.16%) | 115,490 |
| 24 Oct 2016 | INR | 133.55 | 133.55 | 128.55 | 129.75 | 129.75 | -2.8 (-2.11%) | 53,865 |
| 21 Oct 2016 | INR | 130.8 | 133.9 | 128.45 | 132.55 | 132.55 | +2.55 (+1.96%) | 77,600 |
| 20 Oct 2016 | INR | 129 | 131.3 | 128.6 | 130 | 130 | +0.95 (+0.74%) | 30,476 |
| 19 Oct 2016 | INR | 129.5 | 130.4 | 127.6 | 129.05 | 129.05 | -0.2 (-0.15%) | 21,505 |
| 18 Oct 2016 | INR | 130.65 | 131.5 | 128.95 | 129.25 | 129.25 | +0.25 (+0.19%) | 36,626 |
| 17 Oct 2016 | INR | 129 | 130.95 | 127.65 | 129 | 129 | +0.95 (+0.74%) | 35,700 |
| 14 Oct 2016 | INR | 127.1 | 128.9 | 127.1 | 128.05 | 128.05 | +1.15 (+0.91%) | 21,084 |
| 13 Oct 2016 | INR | 128 | 129.5 | 126.05 | 126.9 | 126.9 | -1.15 (-0.90%) | 76,022 |
| 10 Oct 2016 | INR | 128.85 | 129.2 | 127.5 | 128.05 | 128.05 | +0.25 (+0.20%) | 16,013 |
| 7 Oct 2016 | INR | 131.4 | 132.5 | 127.4 | 127.8 | 127.8 | -2.95 (-2.26%) | 50,186 |
