| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 144 | 148.5 | 143 | 146.2 | 146.2 | +2.55 (+1.78%) | 6,147 |
| 22 Nov 2016 | INR | 147 | 148 | 139 | 143.65 | 143.65 | -2.05 (-1.41%) | 2,709 |
| 21 Nov 2016 | INR | 146.45 | 147 | 142.15 | 145.7 | 145.7 | -3.1 (-2.08%) | 3,810 |
| 18 Nov 2016 | INR | 150 | 154.05 | 146.15 | 148.8 | 148.8 | +0.8 (+0.54%) | 2,138 |
| 17 Nov 2016 | INR | 151 | 151 | 147 | 148 | 148 | -0.65 (-0.44%) | 4,444 |
| 16 Nov 2016 | INR | 154.7 | 154.7 | 147.7 | 148.65 | 148.65 | -4.8 (-3.13%) | 5,673 |
| 15 Nov 2016 | INR | 162.45 | 162.45 | 150.1 | 153.45 | 153.45 | -2.9 (-1.85%) | 7,892 |
| 11 Nov 2016 | INR | 162.5 | 165.4 | 155.3 | 156.35 | 156.35 | -7.3 (-4.46%) | 7,106 |
| 10 Nov 2016 | INR | 160.85 | 170.35 | 160 | 163.65 | 163.65 | +8.4 (+5.41%) | 12,685 |
| 9 Nov 2016 | INR | 150 | 159.9 | 145 | 155.25 | 155.25 | -9.9 (-5.99%) | 9,953 |
| 8 Nov 2016 | INR | 166.9 | 169 | 162.95 | 165.15 | 165.15 | +0.3 (+0.18%) | 4,180 |
| 7 Nov 2016 | INR | 167 | 169.35 | 164 | 164.85 | 164.85 | +2.85 (+1.76%) | 4,706 |
| 4 Nov 2016 | INR | 169.35 | 171 | 161.6 | 162 | 162 | -4.85 (-2.91%) | 7,740 |
| 3 Nov 2016 | INR | 164.6 | 173.2 | 164.6 | 166.85 | 166.85 | +0.9 (+0.54%) | 15,033 |
| 2 Nov 2016 | INR | 170.1 | 173 | 165.05 | 165.95 | 165.95 | -7.3 (-4.21%) | 10,088 |
| 1 Nov 2016 | INR | 176.6 | 176.85 | 171.35 | 173.25 | 173.25 | -0.2 (-0.12%) | 3,730 |
| 28 Oct 2016 | INR | 177.95 | 180.4 | 171.15 | 173.45 | 173.45 | -3.55 (-2.01%) | 16,198 |
| 27 Oct 2016 | INR | 172.5 | 178.3 | 172.5 | 177 | 177 | -1.75 (-0.98%) | 12,134 |
| 26 Oct 2016 | INR | 180.05 | 184 | 176.5 | 178.75 | 178.75 | -2.05 (-1.13%) | 11,428 |
| 25 Oct 2016 | INR | 184 | 184.5 | 180 | 180.8 | 180.8 | -1.8 (-0.99%) | 7,895 |
| 24 Oct 2016 | INR | 188.65 | 188.65 | 182 | 182.6 | 182.6 | -4.2 (-2.25%) | 13,906 |
| 21 Oct 2016 | INR | 185 | 194 | 185 | 186.8 | 186.8 | +2.05 (+1.11%) | 40,868 |
| 20 Oct 2016 | INR | 183.9 | 193 | 180.3 | 184.75 | 184.75 | +2.55 (+1.40%) | 51,340 |
| 19 Oct 2016 | INR | 187.6 | 189.9 | 181.2 | 182.2 | 182.2 | -5.3 (-2.83%) | 21,585 |
| 18 Oct 2016 | INR | 190.05 | 193.05 | 186.3 | 187.5 | 187.5 | -2.65 (-1.39%) | 24,442 |
| 17 Oct 2016 | INR | 190.05 | 196 | 185.25 | 190.15 | 190.15 | +1.2 (+0.64%) | 160,198 |
| 14 Oct 2016 | INR | 166.85 | 191.9 | 166.05 | 188.95 | 188.95 | +24.55 (+14.93%) | 265,807 |
| 13 Oct 2016 | INR | 171.3 | 173.9 | 161.35 | 164.4 | 164.4 | -7.65 (-4.45%) | 18,573 |
| 10 Oct 2016 | INR | 169 | 175.4 | 167.95 | 172.05 | 172.05 | +2.5 (+1.47%) | 36,508 |
| 7 Oct 2016 | INR | 164.85 | 176.2 | 162 | 169.55 | 169.55 | +5.2 (+3.16%) | 66,299 |
