| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 116.5 | 116.85 | 114.15 | 115.1 | 115.1 | +1.15 (+1.01%) | 611,070 |
| 22 Nov 2016 | INR | 109.8 | 114.5 | 108.9 | 113.95 | 113.95 | +5.35 (+4.93%) | 347,539 |
| 21 Nov 2016 | INR | 115 | 115.35 | 107.9 | 108.6 | 108.6 | -5.35 (-4.70%) | 386,747 |
| 18 Nov 2016 | INR | 117.55 | 118.25 | 112.9 | 113.95 | 113.95 | -2.95 (-2.52%) | 237,755 |
| 17 Nov 2016 | INR | 115 | 119.35 | 114.2 | 116.9 | 116.9 | +2.05 (+1.78%) | 366,247 |
| 16 Nov 2016 | INR | 121 | 121 | 109.7 | 114.85 | 114.85 | -3.15 (-2.67%) | 778,945 |
| 15 Nov 2016 | INR | 125.5 | 125.55 | 117.25 | 118 | 118 | -7.65 (-6.09%) | 383,094 |
| 11 Nov 2016 | INR | 129 | 131.85 | 125.1 | 125.65 | 125.65 | -5.05 (-3.86%) | 605,845 |
| 10 Nov 2016 | INR | 127 | 135.5 | 127 | 130.7 | 130.7 | +6.35 (+5.11%) | 2,467,608 |
| 9 Nov 2016 | INR | 120.25 | 125.35 | 114.55 | 124.35 | 124.35 | -2.75 (-2.16%) | 760,274 |
| 8 Nov 2016 | INR | 129.9 | 129.9 | 125.3 | 127.1 | 127.1 | -0.15 (-0.12%) | 1,435,244 |
| 7 Nov 2016 | INR | 128.55 | 130.6 | 126.85 | 127.25 | 127.25 | +0.25 (+0.20%) | 2,455,469 |
| 4 Nov 2016 | INR | 133 | 134.8 | 125.95 | 127 | 127 | -6.35 (-4.76%) | 2,189,904 |
| 3 Nov 2016 | INR | 136 | 139.6 | 132.1 | 133.35 | 133.35 | -5 (-3.61%) | 757,447 |
| 2 Nov 2016 | INR | 137.9 | 142.65 | 135.8 | 138.35 | 138.35 | +0.15 (+0.11%) | 1,031,177 |
| 1 Nov 2016 | INR | 132.65 | 139.8 | 132.45 | 138.2 | 138.2 | +7 (+5.34%) | 906,938 |
| 28 Oct 2016 | INR | 124.3 | 133.4 | 123.7 | 131.2 | 131.2 | +7.9 (+6.41%) | 1,435,650 |
| 27 Oct 2016 | INR | 120.3 | 124.9 | 119.35 | 123.3 | 123.3 | +2.75 (+2.28%) | 497,064 |
| 26 Oct 2016 | INR | 121.5 | 123.9 | 119.6 | 120.55 | 120.55 | -2.45 (-1.99%) | 193,038 |
| 25 Oct 2016 | INR | 122.5 | 124 | 121.15 | 123 | 123 | +0.5 (+0.41%) | 208,285 |
| 24 Oct 2016 | INR | 123.75 | 124.2 | 121.55 | 122.5 | 122.5 | -1.3 (-1.05%) | 266,207 |
| 21 Oct 2016 | INR | 125.05 | 125.1 | 121.75 | 123.8 | 123.8 | -1.25 (-1.00%) | 417,736 |
| 20 Oct 2016 | INR | 123.95 | 125.85 | 122.15 | 125.05 | 125.05 | +3.15 (+2.58%) | 640,098 |
| 19 Oct 2016 | INR | 118.9 | 122.75 | 116.15 | 121.9 | 121.9 | +5.3 (+4.55%) | 778,433 |
| 18 Oct 2016 | INR | 115.6 | 117.3 | 115.6 | 116.6 | 116.6 | +1.45 (+1.26%) | 123,653 |
| 17 Oct 2016 | INR | 118.6 | 118.6 | 114.4 | 115.15 | 115.15 | -2.05 (-1.75%) | 294,249 |
| 14 Oct 2016 | INR | 117.8 | 118.45 | 115.4 | 117.2 | 117.2 | -0.05 (-0.04%) | 228,871 |
| 13 Oct 2016 | INR | 119.6 | 119.6 | 114.35 | 117.25 | 117.25 | -1.4 (-1.18%) | 476,999 |
| 10 Oct 2016 | INR | 119 | 119.65 | 118.25 | 118.65 | 118.65 | +1.2 (+1.02%) | 238,083 |
| 7 Oct 2016 | INR | 117 | 118.4 | 115.5 | 117.45 | 117.45 | +1.9 (+1.64%) | 536,883 |
