| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 170.1 | 173.95 | 170.05 | 171.7 | 171.7 | +1.75 (+1.03%) | 2,592 |
| 22 Nov 2016 | INR | 174.5 | 175.15 | 168.3 | 169.95 | 169.95 | -1.1 (-0.64%) | 5,045 |
| 21 Nov 2016 | INR | 173.8 | 173.8 | 167.75 | 171.05 | 171.05 | -2.85 (-1.64%) | 7,666 |
| 18 Nov 2016 | INR | 175 | 175 | 170.5 | 173.9 | 173.9 | -0.65 (-0.37%) | 1,409 |
| 17 Nov 2016 | INR | 174.6 | 175.35 | 172 | 174.55 | 174.55 | -0.25 (-0.14%) | 4,395 |
| 16 Nov 2016 | INR | 177 | 177 | 173.15 | 174.8 | 174.8 | -3.6 (-2.02%) | 6,954 |
| 15 Nov 2016 | INR | 181.2 | 183 | 170.55 | 178.4 | 178.4 | -3.6 (-1.98%) | 30,621 |
| 11 Nov 2016 | INR | 187.6 | 187.6 | 180.6 | 182 | 182 | -5.4 (-2.88%) | 4,256 |
| 10 Nov 2016 | INR | 186 | 189.55 | 185.95 | 187.4 | 187.4 | +0.85 (+0.46%) | 3,291 |
| 9 Nov 2016 | INR | 185.9 | 188 | 175 | 186.55 | 186.55 | -1.35 (-0.72%) | 6,860 |
| 8 Nov 2016 | INR | 185.5 | 189.35 | 184.2 | 187.9 | 187.9 | +1.55 (+0.83%) | 3,525 |
| 7 Nov 2016 | INR | 184 | 187.95 | 183.25 | 186.35 | 186.35 | +2.45 (+1.33%) | 7,174 |
| 4 Nov 2016 | INR | 183 | 184.75 | 175 | 183.9 | 183.9 | -0.95 (-0.51%) | 10,352 |
| 3 Nov 2016 | INR | 195.9 | 195.9 | 180.25 | 184.85 | 184.85 | -10.25 (-5.25%) | 25,562 |
| 2 Nov 2016 | INR | 196 | 196.75 | 193 | 195.1 | 195.1 | +0.45 (+0.23%) | 4,101 |
| 1 Nov 2016 | INR | 197 | 199 | 193.7 | 194.65 | 194.65 | +0.05 (+0.03%) | 5,591 |
| 28 Oct 2016 | INR | 185 | 195.6 | 185 | 194.6 | 194.6 | -0.6 (-0.31%) | 2,943 |
| 27 Oct 2016 | INR | 195 | 196.55 | 190.6 | 195.2 | 195.2 | +0.35 (+0.18%) | 9,780 |
| 26 Oct 2016 | INR | 198 | 200.1 | 193 | 194.85 | 194.85 | -4.3 (-2.16%) | 11,319 |
| 25 Oct 2016 | INR | 198 | 203.2 | 198 | 199.15 | 199.15 | -2.35 (-1.17%) | 12,310 |
| 24 Oct 2016 | INR | 200 | 209.35 | 200 | 201.5 | 201.5 | -3.65 (-1.78%) | 9,009 |
| 21 Oct 2016 | INR | 210 | 211.95 | 204.5 | 205.15 | 205.15 | -4.35 (-2.08%) | 9,657 |
| 20 Oct 2016 | INR | 205.55 | 212 | 201.4 | 209.5 | 209.5 | +5.1 (+2.50%) | 23,097 |
| 19 Oct 2016 | INR | 201.85 | 211.7 | 200 | 204.4 | 204.4 | +5.95 (+3.00%) | 41,658 |
| 18 Oct 2016 | INR | 202.15 | 205.5 | 197.5 | 198.45 | 198.45 | -2.1 (-1.05%) | 17,972 |
| 17 Oct 2016 | INR | 199.85 | 202.7 | 199.4 | 200.55 | 200.55 | +0.25 (+0.12%) | 510,882 |
| 14 Oct 2016 | INR | 201.9 | 201.9 | 198 | 200.3 | 200.3 | +0.95 (+0.48%) | 4,978 |
| 13 Oct 2016 | INR | 203.3 | 205.2 | 196.3 | 199.35 | 199.35 | -2.3 (-1.14%) | 17,578 |
| 10 Oct 2016 | INR | 203.75 | 204.7 | 200 | 201.65 | 201.65 | +0.3 (+0.15%) | 6,086 |
| 7 Oct 2016 | INR | 198.45 | 203.4 | 195.2 | 201.35 | 201.35 | +2.7 (+1.36%) | 1,031,092 |
