| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 81.8 | 87.45 | 81.8 | 86.3 | 86.3 | +3.8 (+4.61%) | 20,798 |
| 22 Nov 2016 | INR | 81 | 83.85 | 78.1 | 82.5 | 82.5 | +2.85 (+3.58%) | 3,503 |
| 21 Nov 2016 | INR | 83.45 | 83.45 | 78.15 | 79.65 | 79.65 | -4.6 (-5.46%) | 14,922 |
| 18 Nov 2016 | INR | 82.8 | 85.65 | 80 | 84.25 | 84.25 | +1.8 (+2.18%) | 18,590 |
| 17 Nov 2016 | INR | 84.2 | 84.2 | 81.6 | 82.45 | 82.45 | -3.4 (-3.96%) | 14,427 |
| 16 Nov 2016 | INR | 90 | 90 | 85 | 85.85 | 85.85 | -5.65 (-6.17%) | 23,255 |
| 15 Nov 2016 | INR | 98.1 | 98.15 | 89.45 | 91.5 | 91.5 | -10.95 (-10.69%) | 30,302 |
| 11 Nov 2016 | INR | 107.65 | 108.5 | 101.05 | 102.45 | 102.45 | -7.95 (-7.20%) | 8,070 |
| 10 Nov 2016 | INR | 108.9 | 112.6 | 105.1 | 110.4 | 110.4 | +5.4 (+5.14%) | 11,723 |
| 9 Nov 2016 | INR | 102.1 | 106.6 | 98.1 | 105 | 105 | -4.9 (-4.46%) | 36,109 |
| 8 Nov 2016 | INR | 109.5 | 110.5 | 108.05 | 109.9 | 109.9 | +0.35 (+0.32%) | 3,522 |
| 7 Nov 2016 | INR | 112.25 | 112.25 | 108.25 | 109.55 | 109.55 | +1.45 (+1.34%) | 6,354 |
| 4 Nov 2016 | INR | 111.1 | 111.1 | 108.1 | 108.1 | 108.1 | -4.15 (-3.70%) | 4,701 |
| 3 Nov 2016 | INR | 110.55 | 112.85 | 110.5 | 112.25 | 112.25 | +0.75 (+0.67%) | 4,207 |
| 2 Nov 2016 | INR | 112 | 114 | 111 | 111.5 | 111.5 | -2.8 (-2.45%) | 5,963 |
| 1 Nov 2016 | INR | 115.4 | 115.5 | 113.75 | 114.3 | 114.3 | +1 (+0.88%) | 9,873 |
| 28 Oct 2016 | INR | 112 | 115 | 112 | 113.3 | 113.3 | +1.1 (+0.98%) | 8,054 |
| 27 Oct 2016 | INR | 112.2 | 113 | 111.75 | 112.2 | 112.2 | +1.25 (+1.13%) | 5,723 |
| 26 Oct 2016 | INR | 115.4 | 115.4 | 109.1 | 110.95 | 110.95 | -3.8 (-3.31%) | 22,950 |
| 25 Oct 2016 | INR | 116.5 | 117.45 | 113.65 | 114.75 | 114.75 | -0.35 (-0.30%) | 22,210 |
| 24 Oct 2016 | INR | 116.5 | 117.75 | 114.65 | 115.1 | 115.1 | -0.45 (-0.39%) | 11,323 |
| 21 Oct 2016 | INR | 115.05 | 117.5 | 115.05 | 115.55 | 115.55 | -0.1 (-0.09%) | 6,600 |
| 20 Oct 2016 | INR | 119 | 119.8 | 113.5 | 115.65 | 115.65 | -2.1 (-1.78%) | 10,252 |
| 19 Oct 2016 | INR | 120 | 120 | 117.1 | 117.75 | 117.75 | -0.15 (-0.13%) | 4,987 |
| 18 Oct 2016 | INR | 118 | 118.5 | 115.9 | 117.9 | 117.9 | +2.15 (+1.86%) | 12,274 |
| 17 Oct 2016 | INR | 118 | 118 | 111.1 | 115.75 | 115.75 | -2.35 (-1.99%) | 16,239 |
| 14 Oct 2016 | INR | 115.25 | 118.5 | 113.05 | 118.1 | 118.1 | +4.2 (+3.69%) | 34,942 |
| 13 Oct 2016 | INR | 114.05 | 115.6 | 113.5 | 113.9 | 113.9 | -0.8 (-0.70%) | 13,098 |
| 10 Oct 2016 | INR | 117 | 118.6 | 114 | 114.7 | 114.7 | -2.8 (-2.38%) | 22,334 |
| 7 Oct 2016 | INR | 117 | 118.9 | 116.5 | 117.5 | 117.5 | +2.35 (+2.04%) | 14,743 |
