| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 73.4 | 75.8 | 71.2 | 74.25 | 74.25 | +0.65 (+0.88%) | 19,368 |
| 22 Nov 2016 | INR | 76.35 | 76.6 | 72.7 | 73.6 | 73.6 | -1 (-1.34%) | 30,521 |
| 21 Nov 2016 | INR | 79 | 79.9 | 74.3 | 74.6 | 74.6 | -4.5 (-5.69%) | 19,771 |
| 18 Nov 2016 | INR | 78.95 | 80.75 | 78 | 79.1 | 79.1 | -0.4 (-0.50%) | 21,829 |
| 17 Nov 2016 | INR | 79.85 | 81.35 | 77.1 | 79.5 | 79.5 | +1.6 (+2.05%) | 31,299 |
| 16 Nov 2016 | INR | 81 | 83 | 77 | 77.9 | 77.9 | +1.45 (+1.90%) | 54,472 |
| 15 Nov 2016 | INR | 86 | 86 | 74.95 | 76.45 | 76.45 | -3.75 (-4.68%) | 182,051 |
| 11 Nov 2016 | INR | 78 | 84.6 | 64.2 | 80.2 | 80.2 | +1.4 (+1.78%) | 99,489 |
| 10 Nov 2016 | INR | 77.4 | 81.75 | 77 | 78.8 | 78.8 | +4.3 (+5.77%) | 59,419 |
| 9 Nov 2016 | INR | 65 | 76.75 | 65 | 74.5 | 74.5 | -4.5 (-5.70%) | 232,099 |
| 8 Nov 2016 | INR | 82.7 | 82.7 | 77.9 | 79 | 79 | -2.35 (-2.89%) | 34,260 |
| 7 Nov 2016 | INR | 80.8 | 84.4 | 79.75 | 81.35 | 81.35 | +2.75 (+3.50%) | 43,812 |
| 4 Nov 2016 | INR | 86.9 | 86.9 | 76.1 | 78.6 | 78.6 | -4.95 (-5.92%) | 74,248 |
| 3 Nov 2016 | INR | 85.9 | 89.4 | 83.05 | 83.55 | 83.55 | -2.55 (-2.96%) | 116,194 |
| 2 Nov 2016 | INR | 88 | 88 | 84.05 | 86.1 | 86.1 | -2.15 (-2.44%) | 32,069 |
| 1 Nov 2016 | INR | 91.8 | 93.9 | 87.05 | 88.25 | 88.25 | -2.05 (-2.27%) | 85,239 |
| 28 Oct 2016 | INR | 89.65 | 91.45 | 89.5 | 90.3 | 90.3 | +1.3 (+1.46%) | 30,587 |
| 27 Oct 2016 | INR | 89.45 | 90.9 | 88 | 89 | 89 | -0.95 (-1.06%) | 26,877 |
| 26 Oct 2016 | INR | 90.25 | 94 | 88.6 | 89.95 | 89.95 | -1 (-1.10%) | 79,503 |
| 25 Oct 2016 | INR | 91.45 | 94.9 | 90.15 | 90.95 | 90.95 | +0.15 (+0.17%) | 113,275 |
| 24 Oct 2016 | INR | 86.85 | 92.7 | 86.2 | 90.8 | 90.8 | +5.05 (+5.89%) | 116,043 |
| 21 Oct 2016 | INR | 87.4 | 88.65 | 85.5 | 85.75 | 85.75 | -0.55 (-0.64%) | 30,814 |
| 20 Oct 2016 | INR | 86.2 | 88.6 | 85.6 | 86.3 | 86.3 | +1.4 (+1.65%) | 43,797 |
| 19 Oct 2016 | INR | 87.3 | 88 | 84.2 | 84.9 | 84.9 | -1.5 (-1.74%) | 50,087 |
| 18 Oct 2016 | INR | 85.35 | 88.2 | 85.35 | 86.4 | 86.4 | +1.3 (+1.53%) | 23,652 |
| 17 Oct 2016 | INR | 85.65 | 88.2 | 83.95 | 85.1 | 85.1 | +0.2 (+0.24%) | 30,112 |
| 14 Oct 2016 | INR | 83.2 | 87.5 | 83.05 | 84.9 | 84.9 | +2 (+2.41%) | 44,822 |
| 13 Oct 2016 | INR | 86.4 | 86.75 | 81.6 | 82.9 | 82.9 | -4.1 (-4.71%) | 81,979 |
| 10 Oct 2016 | INR | 88.9 | 91.5 | 86.35 | 87 | 87 | -1.35 (-1.53%) | 64,817 |
| 7 Oct 2016 | INR | 90.55 | 91.65 | 87.6 | 88.35 | 88.35 | -1.55 (-1.72%) | 61,383 |
