| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 108.1 | 110.8 | 106.9 | 109.5 | 109.5 | +3.1 (+2.91%) | 161,831 |
| 22 Nov 2016 | INR | 102.5 | 107.9 | 99.6 | 106.4 | 106.4 | +4.6 (+4.52%) | 160,814 |
| 21 Nov 2016 | INR | 109.7 | 109.8 | 101.05 | 101.8 | 101.8 | -7.4 (-6.78%) | 176,681 |
| 18 Nov 2016 | INR | 114 | 114.55 | 108.4 | 109.2 | 109.2 | -3.55 (-3.15%) | 154,637 |
| 17 Nov 2016 | INR | 119 | 120.85 | 111 | 112.75 | 112.75 | -5.7 (-4.81%) | 237,416 |
| 16 Nov 2016 | INR | 124 | 128.35 | 117.9 | 118.45 | 118.45 | -3.5 (-2.87%) | 127,746 |
| 15 Nov 2016 | INR | 125.55 | 125.55 | 114.9 | 121.95 | 121.95 | -3.45 (-2.75%) | 304,554 |
| 11 Nov 2016 | INR | 134.9 | 135 | 124 | 125.4 | 125.4 | -11.1 (-8.13%) | 266,324 |
| 10 Nov 2016 | INR | 143 | 146.25 | 134.5 | 136.5 | 136.5 | -3.45 (-2.47%) | 724,052 |
| 9 Nov 2016 | INR | 128.7 | 141 | 115 | 139.95 | 139.95 | -0.2 (-0.14%) | 355,269 |
| 8 Nov 2016 | INR | 140.7 | 143.3 | 139.4 | 140.15 | 140.15 | +0.8 (+0.57%) | 183,916 |
| 7 Nov 2016 | INR | 135.5 | 140.35 | 135.5 | 139.35 | 139.35 | +4.8 (+3.57%) | 166,048 |
| 4 Nov 2016 | INR | 139 | 139.25 | 130.4 | 134.55 | 134.55 | -3.75 (-2.71%) | 217,778 |
| 3 Nov 2016 | INR | 139.5 | 143.4 | 137.8 | 138.3 | 138.3 | -0.85 (-0.61%) | 201,757 |
| 2 Nov 2016 | INR | 141.65 | 142.05 | 138.8 | 139.15 | 139.15 | -3.75 (-2.62%) | 165,971 |
| 1 Nov 2016 | INR | 144.2 | 147.95 | 141.45 | 142.9 | 142.9 | +0.9 (+0.63%) | 332,309 |
| 28 Oct 2016 | INR | 140 | 144.9 | 138.65 | 142 | 142 | +3.25 (+2.34%) | 243,834 |
| 27 Oct 2016 | INR | 140.15 | 140.8 | 138.1 | 138.75 | 138.75 | -1.1 (-0.79%) | 121,162 |
| 26 Oct 2016 | INR | 142 | 144.4 | 139.05 | 139.85 | 139.85 | -1.05 (-0.75%) | 222,448 |
| 25 Oct 2016 | INR | 142.25 | 142.25 | 138.35 | 140.9 | 140.9 | -0.5 (-0.35%) | 158,821 |
| 24 Oct 2016 | INR | 138.45 | 146.1 | 138.45 | 141.4 | 141.4 | +5.35 (+3.93%) | 338,547 |
| 21 Oct 2016 | INR | 137.1 | 139.45 | 134.8 | 136.05 | 136.05 | -2 (-1.45%) | 153,633 |
| 20 Oct 2016 | INR | 136.9 | 140 | 136.1 | 138.05 | 138.05 | +1.15 (+0.84%) | 136,176 |
| 19 Oct 2016 | INR | 140 | 141.05 | 136.05 | 136.9 | 136.9 | -3 (-2.14%) | 185,405 |
| 18 Oct 2016 | INR | 140.8 | 141.95 | 138.55 | 139.9 | 139.9 | +1.25 (+0.90%) | 191,471 |
| 17 Oct 2016 | INR | 141.5 | 144.35 | 138 | 138.65 | 138.65 | -1.3 (-0.93%) | 227,492 |
| 14 Oct 2016 | INR | 142.3 | 143.4 | 139.3 | 139.95 | 139.95 | -1.15 (-0.82%) | 160,450 |
| 13 Oct 2016 | INR | 143.25 | 143.25 | 138.4 | 141.1 | 141.1 | -2.05 (-1.43%) | 183,456 |
| 10 Oct 2016 | INR | 145.4 | 149.7 | 141.8 | 143.15 | 143.15 | -0.5 (-0.35%) | 124,293 |
| 7 Oct 2016 | INR | 142.1 | 147.9 | 136 | 143.65 | 143.65 | -0.05 (-0.03%) | 489,674 |
