| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 115.6 | 117 | 113.05 | 114.35 | 114.35 | +0.05 (+0.04%) | 482,062 |
| 22 Nov 2016 | INR | 109.7 | 115.2 | 108 | 114.3 | 114.3 | +7.9 (+7.42%) | 923,879 |
| 21 Nov 2016 | INR | 120.9 | 121 | 104.65 | 106.4 | 106.4 | -10.55 (-9.02%) | 1,176,133 |
| 18 Nov 2016 | INR | 111.6 | 117.8 | 109.5 | 116.95 | 116.95 | +4.7 (+4.19%) | 727,381 |
| 17 Nov 2016 | INR | 117.65 | 117.65 | 110.9 | 112.25 | 112.25 | -3.55 (-3.07%) | 391,053 |
| 16 Nov 2016 | INR | 119.2 | 123.1 | 115 | 115.8 | 115.8 | -2.9 (-2.44%) | 491,165 |
| 15 Nov 2016 | INR | 131.9 | 131.9 | 117.6 | 118.7 | 118.7 | -13.75 (-10.38%) | 560,967 |
| 11 Nov 2016 | INR | 141.6 | 141.6 | 130.3 | 132.45 | 132.45 | -10.1 (-7.09%) | 550,663 |
| 10 Nov 2016 | INR | 153.9 | 153.9 | 141.2 | 142.55 | 142.55 | -4.05 (-2.76%) | 430,529 |
| 9 Nov 2016 | INR | 139.9 | 147.75 | 132.65 | 146.6 | 146.6 | -8.8 (-5.66%) | 1,242,758 |
| 8 Nov 2016 | INR | 154.9 | 156.35 | 150 | 155.4 | 155.4 | +3.8 (+2.51%) | 181,002 |
| 7 Nov 2016 | INR | 153.9 | 153.9 | 150.8 | 151.6 | 151.6 | +3.9 (+2.64%) | 113,971 |
| 4 Nov 2016 | INR | 154.9 | 154.9 | 142.7 | 147.7 | 147.7 | -3.8 (-2.51%) | 244,978 |
| 3 Nov 2016 | INR | 157.5 | 157.5 | 150.15 | 151.5 | 151.5 | -3.55 (-2.29%) | 254,538 |
| 2 Nov 2016 | INR | 158 | 159.55 | 154.1 | 155.05 | 155.05 | -5.55 (-3.46%) | 157,985 |
| 1 Nov 2016 | INR | 158.5 | 162.55 | 158.2 | 160.6 | 160.6 | +3.55 (+2.26%) | 350,404 |
| 28 Oct 2016 | INR | 156.4 | 157.7 | 154.35 | 157.05 | 157.05 | +2.65 (+1.72%) | 1,027,730 |
| 27 Oct 2016 | INR | 156.35 | 157.05 | 151.85 | 154.4 | 154.4 | -1.95 (-1.25%) | 253,638 |
| 26 Oct 2016 | INR | 159.8 | 161.85 | 154.8 | 156.35 | 156.35 | -2.2 (-1.39%) | 293,337 |
| 25 Oct 2016 | INR | 156.7 | 159 | 155.25 | 158.55 | 158.55 | +1.85 (+1.18%) | 140,666 |
| 24 Oct 2016 | INR | 155.5 | 158.15 | 153.85 | 156.7 | 156.7 | +1.9 (+1.23%) | 154,155 |
| 21 Oct 2016 | INR | 156.35 | 156.4 | 153.05 | 154.8 | 154.8 | -2 (-1.28%) | 72,750 |
| 20 Oct 2016 | INR | 157.6 | 158 | 155.5 | 156.8 | 156.8 | +0.5 (+0.32%) | 106,038 |
| 19 Oct 2016 | INR | 158.95 | 159.35 | 155.25 | 156.3 | 156.3 | -0.5 (-0.32%) | 111,994 |
| 18 Oct 2016 | INR | 155.2 | 157.3 | 154.2 | 156.8 | 156.8 | +3.25 (+2.12%) | 213,634 |
| 17 Oct 2016 | INR | 159 | 159.15 | 153 | 153.55 | 153.55 | -4.5 (-2.85%) | 170,466 |
| 14 Oct 2016 | INR | 154.45 | 159.9 | 153.3 | 158.05 | 158.05 | +3.65 (+2.36%) | 327,584 |
| 13 Oct 2016 | INR | 159.2 | 159.2 | 151.6 | 154.4 | 154.4 | -4.85 (-3.05%) | 410,512 |
| 10 Oct 2016 | INR | 162.6 | 164 | 158.7 | 159.25 | 159.25 | -1.6 (-0.99%) | 327,541 |
| 7 Oct 2016 | INR | 158 | 162 | 157.5 | 160.85 | 160.85 | +3.7 (+2.35%) | 390,283 |
