| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 117.1 | 118 | 115.5 | 116.25 | 116.25 | +0.45 (+0.39%) | 9,383 |
| 22 Nov 2016 | INR | 116.1 | 117.4 | 112.5 | 115.8 | 115.8 | +0.25 (+0.22%) | 21,339 |
| 21 Nov 2016 | INR | 122.3 | 122.35 | 113.3 | 115.55 | 115.55 | -6.2 (-5.09%) | 40,136 |
| 18 Nov 2016 | INR | 121.15 | 123 | 120 | 121.75 | 121.75 | +0.1 (+0.08%) | 15,280 |
| 17 Nov 2016 | INR | 121 | 122.9 | 115.2 | 121.65 | 121.65 | +1.65 (+1.38%) | 33,638 |
| 16 Nov 2016 | INR | 118 | 121.3 | 114.5 | 120 | 120 | +5.1 (+4.44%) | 55,713 |
| 15 Nov 2016 | INR | 129 | 129 | 112.55 | 114.9 | 114.9 | -10.6 (-8.45%) | 50,930 |
| 11 Nov 2016 | INR | 134.6 | 135.6 | 124.25 | 125.5 | 125.5 | -11.4 (-8.33%) | 98,894 |
| 10 Nov 2016 | INR | 139.5 | 141.2 | 135.8 | 136.9 | 136.9 | +0.95 (+0.70%) | 31,625 |
| 9 Nov 2016 | INR | 125.85 | 139.2 | 120 | 135.95 | 135.95 | -4.3 (-3.07%) | 63,476 |
| 8 Nov 2016 | INR | 140 | 142.25 | 139 | 140.25 | 140.25 | +2.4 (+1.74%) | 41,191 |
| 7 Nov 2016 | INR | 135.25 | 139.05 | 134 | 137.85 | 137.85 | +5.5 (+4.16%) | 41,354 |
| 4 Nov 2016 | INR | 137.4 | 137.65 | 128.4 | 132.35 | 132.35 | -3.95 (-2.90%) | 68,335 |
| 3 Nov 2016 | INR | 138.9 | 142.9 | 135 | 136.3 | 136.3 | -2.45 (-1.77%) | 80,602 |
| 2 Nov 2016 | INR | 135 | 142.8 | 135 | 138.75 | 138.75 | -5.4 (-3.75%) | 47,742 |
| 1 Nov 2016 | INR | 147 | 149.9 | 143.05 | 144.15 | 144.15 | -1.75 (-1.20%) | 54,815 |
| 28 Oct 2016 | INR | 148.3 | 151.25 | 145.1 | 145.9 | 145.9 | -0.55 (-0.38%) | 63,229 |
| 27 Oct 2016 | INR | 151 | 152.55 | 145.25 | 146.45 | 146.45 | -4.45 (-2.95%) | 117,294 |
| 26 Oct 2016 | INR | 145.45 | 156.9 | 143.35 | 150.9 | 150.9 | +5.45 (+3.75%) | 448,745 |
| 25 Oct 2016 | INR | 144 | 148.4 | 143.3 | 145.45 | 145.45 | +1.6 (+1.11%) | 36,674 |
| 24 Oct 2016 | INR | 144.95 | 145.5 | 142.5 | 143.85 | 143.85 | -0.2 (-0.14%) | 38,194 |
| 21 Oct 2016 | INR | 148.8 | 150.75 | 143 | 144.05 | 144.05 | -3.15 (-2.14%) | 77,237 |
| 20 Oct 2016 | INR | 146 | 148.85 | 144.5 | 147.2 | 147.2 | +3.15 (+2.19%) | 100,339 |
| 19 Oct 2016 | INR | 141.65 | 145.3 | 138.3 | 144.05 | 144.05 | +3.85 (+2.75%) | 54,760 |
| 18 Oct 2016 | INR | 141.9 | 142.8 | 139.25 | 140.2 | 140.2 | +1.5 (+1.08%) | 27,496 |
| 17 Oct 2016 | INR | 142.5 | 144.2 | 138.1 | 138.7 | 138.7 | -3.8 (-2.67%) | 28,590 |
| 14 Oct 2016 | INR | 142.8 | 144.6 | 141 | 142.5 | 142.5 | +0.65 (+0.46%) | 34,896 |
| 13 Oct 2016 | INR | 146 | 146 | 136.9 | 141.85 | 141.85 | -4.55 (-3.11%) | 76,575 |
| 10 Oct 2016 | INR | 147 | 150.9 | 145 | 146.4 | 146.4 | +0.5 (+0.34%) | 142,694 |
| 7 Oct 2016 | INR | 142.5 | 147.8 | 140.5 | 145.9 | 145.9 | +4.2 (+2.96%) | 164,778 |
