| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 119.05 | 123.55 | 116.55 | 120.15 | 120.15 | +1.5 (+1.26%) | 28,199 |
| 22 Nov 2016 | INR | 113.8 | 120 | 111.45 | 118.65 | 118.65 | +6.1 (+5.42%) | 48,376 |
| 21 Nov 2016 | INR | 118.45 | 119 | 110.1 | 112.55 | 112.55 | -5.9 (-4.98%) | 80,801 |
| 18 Nov 2016 | INR | 115.4 | 120.9 | 113.1 | 118.45 | 118.45 | +3.65 (+3.18%) | 113,600 |
| 17 Nov 2016 | INR | 118.9 | 120.3 | 113 | 114.8 | 114.8 | -3.6 (-3.04%) | 71,597 |
| 16 Nov 2016 | INR | 124.95 | 124.95 | 117.55 | 118.4 | 118.4 | -2.6 (-2.15%) | 53,003 |
| 15 Nov 2016 | INR | 118.5 | 128 | 114.05 | 121 | 121 | -3.65 (-2.93%) | 172,932 |
| 11 Nov 2016 | INR | 123.3 | 126.35 | 117 | 124.65 | 124.65 | +0.15 (+0.12%) | 200,504 |
| 10 Nov 2016 | INR | 134 | 136.85 | 123.05 | 124.5 | 124.5 | -4.6 (-3.56%) | 108,994 |
| 9 Nov 2016 | INR | 126 | 131 | 111 | 129.1 | 129.1 | -8.5 (-6.18%) | 420,675 |
| 8 Nov 2016 | INR | 142.5 | 142.6 | 137 | 137.6 | 137.6 | -3.65 (-2.58%) | 77,949 |
| 7 Nov 2016 | INR | 141 | 146 | 140.35 | 141.25 | 141.25 | +3.8 (+2.76%) | 217,217 |
| 4 Nov 2016 | INR | 139.9 | 141 | 129 | 137.45 | 137.45 | -0.95 (-0.69%) | 248,121 |
| 3 Nov 2016 | INR | 140 | 142.95 | 137.75 | 138.4 | 138.4 | -1.35 (-0.97%) | 189,804 |
| 2 Nov 2016 | INR | 143.8 | 145.6 | 138 | 139.75 | 139.75 | -6.05 (-4.15%) | 221,484 |
| 1 Nov 2016 | INR | 141 | 151 | 141 | 145.8 | 145.8 | +4.5 (+3.18%) | 334,442 |
| 28 Oct 2016 | INR | 136.5 | 143.2 | 136 | 141.3 | 141.3 | +4.75 (+3.48%) | 103,973 |
| 27 Oct 2016 | INR | 139.25 | 140.9 | 135 | 136.55 | 136.55 | -2.5 (-1.80%) | 112,689 |
| 26 Oct 2016 | INR | 137.8 | 141.5 | 136.8 | 139.05 | 139.05 | +1.6 (+1.16%) | 153,416 |
| 25 Oct 2016 | INR | 140 | 141.5 | 135 | 137.45 | 137.45 | -1.45 (-1.04%) | 72,206 |
| 24 Oct 2016 | INR | 143.65 | 144 | 137.35 | 138.9 | 138.9 | -4.55 (-3.17%) | 107,014 |
| 21 Oct 2016 | INR | 145 | 146.5 | 142.55 | 143.45 | 143.45 | -2.35 (-1.61%) | 114,330 |
| 20 Oct 2016 | INR | 148 | 150.4 | 145.45 | 145.8 | 145.8 | +2.25 (+1.57%) | 280,714 |
| 19 Oct 2016 | INR | 142 | 146.4 | 140 | 143.55 | 143.55 | +2.2 (+1.56%) | 249,632 |
| 18 Oct 2016 | INR | 139 | 143.9 | 139 | 141.35 | 141.35 | +2.3 (+1.65%) | 206,977 |
| 17 Oct 2016 | INR | 139.5 | 141.25 | 137 | 139.05 | 139.05 | -0.4 (-0.29%) | 169,810 |
| 14 Oct 2016 | INR | 141 | 144.6 | 137.9 | 139.45 | 139.45 | +0.25 (+0.18%) | 207,345 |
| 13 Oct 2016 | INR | 143.5 | 143.5 | 134 | 139.2 | 139.2 | -4.5 (-3.13%) | 370,633 |
| 10 Oct 2016 | INR | 136.6 | 147.4 | 136.6 | 143.7 | 143.7 | +7.35 (+5.39%) | 519,771 |
| 7 Oct 2016 | INR | 134 | 138.9 | 129.1 | 136.35 | 136.35 | +4.5 (+3.41%) | 574,169 |
