| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 149.2 | 150.35 | 146.05 | 147.45 | 147.45 | +0.25 (+0.17%) | 29,699 |
| 22 Nov 2016 | INR | 146 | 148.35 | 146 | 147.2 | 147.2 | +2.15 (+1.48%) | 14,886 |
| 21 Nov 2016 | INR | 153.6 | 154.5 | 144.1 | 145.05 | 145.05 | -9.45 (-6.12%) | 40,990 |
| 18 Nov 2016 | INR | 152 | 155.7 | 150.65 | 154.5 | 154.5 | +3.55 (+2.35%) | 20,428 |
| 17 Nov 2016 | INR | 161.45 | 161.45 | 148 | 150.95 | 150.95 | -1.2 (-0.79%) | 29,053 |
| 16 Nov 2016 | INR | 164.75 | 164.75 | 151 | 152.15 | 152.15 | -5.55 (-3.52%) | 36,260 |
| 15 Nov 2016 | INR | 155.8 | 160.5 | 151.2 | 157.7 | 157.7 | +2.5 (+1.61%) | 57,137 |
| 11 Nov 2016 | INR | 155.75 | 159 | 154.65 | 155.2 | 155.2 | -2.45 (-1.55%) | 25,684 |
| 10 Nov 2016 | INR | 161.9 | 161.9 | 156 | 157.65 | 157.65 | +2.9 (+1.87%) | 51,683 |
| 9 Nov 2016 | INR | 156 | 156 | 144.45 | 154.75 | 154.75 | -8.8 (-5.38%) | 111,961 |
| 8 Nov 2016 | INR | 162.4 | 165.95 | 161 | 163.55 | 163.55 | +2.8 (+1.74%) | 42,247 |
| 7 Nov 2016 | INR | 162.25 | 162.65 | 160.3 | 160.75 | 160.75 | +1.15 (+0.72%) | 11,807 |
| 4 Nov 2016 | INR | 159.75 | 162 | 157.2 | 159.6 | 159.6 | -0.5 (-0.31%) | 34,511 |
| 3 Nov 2016 | INR | 165 | 167.3 | 159.5 | 160.1 | 160.1 | -5.35 (-3.23%) | 41,687 |
| 2 Nov 2016 | INR | 168.65 | 168.95 | 164.15 | 165.45 | 165.45 | -4 (-2.36%) | 28,060 |
| 1 Nov 2016 | INR | 170.35 | 171.95 | 168 | 169.45 | 169.45 | -0.1 (-0.06%) | 31,695 |
| 28 Oct 2016 | INR | 168.25 | 170.45 | 168.25 | 169.55 | 169.55 | +0.8 (+0.47%) | 21,862 |
| 27 Oct 2016 | INR | 171.6 | 171.6 | 168 | 168.75 | 168.75 | -2.65 (-1.55%) | 21,331 |
| 26 Oct 2016 | INR | 170.5 | 174 | 169 | 171.4 | 171.4 | +0.45 (+0.26%) | 33,335 |
| 25 Oct 2016 | INR | 172.5 | 173.75 | 170 | 170.95 | 170.95 | -1.75 (-1.01%) | 30,499 |
| 24 Oct 2016 | INR | 173.95 | 174.4 | 172.45 | 172.7 | 172.7 | 0.0 (0.0%) | 16,649 |
| 21 Oct 2016 | INR | 173.45 | 174.3 | 172.3 | 172.7 | 172.7 | -0.05 (-0.03%) | 29,590 |
| 20 Oct 2016 | INR | 173.35 | 174.55 | 172.4 | 172.75 | 172.75 | +0.35 (+0.20%) | 28,144 |
| 19 Oct 2016 | INR | 172.65 | 174.7 | 171.7 | 172.4 | 172.4 | +0.55 (+0.32%) | 34,921 |
| 18 Oct 2016 | INR | 171.9 | 172.4 | 170.5 | 171.85 | 171.85 | +1.7 (+1.00%) | 28,766 |
| 17 Oct 2016 | INR | 173.55 | 173.55 | 169.65 | 170.15 | 170.15 | -2.85 (-1.65%) | 40,199 |
| 14 Oct 2016 | INR | 173 | 174.8 | 171 | 173 | 173 | +1.75 (+1.02%) | 27,197 |
| 13 Oct 2016 | INR | 175 | 175.3 | 169.8 | 171.25 | 171.25 | -4.35 (-2.48%) | 61,735 |
| 10 Oct 2016 | INR | 178.3 | 179.9 | 175.05 | 175.6 | 175.6 | -1.35 (-0.76%) | 20,450 |
| 7 Oct 2016 | INR | 178 | 180.15 | 175.7 | 176.95 | 176.95 | -0.45 (-0.25%) | 60,913 |
