| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 102.55 | 108.4 | 102.55 | 106.55 | 106.55 | +4.5 (+4.41%) | 89,643 |
| 22 Nov 2016 | INR | 101.9 | 103 | 96.5 | 102.05 | 102.05 | +4.05 (+4.13%) | 69,758 |
| 21 Nov 2016 | INR | 107.3 | 107.9 | 95 | 98 | 98 | -9.3 (-8.67%) | 100,477 |
| 18 Nov 2016 | INR | 106.65 | 109.35 | 106.3 | 107.3 | 107.3 | -1.4 (-1.29%) | 49,909 |
| 17 Nov 2016 | INR | 109.2 | 110.85 | 105 | 108.7 | 108.7 | -0.05 (-0.05%) | 86,709 |
| 16 Nov 2016 | INR | 110 | 117 | 105 | 108.75 | 108.75 | +1.2 (+1.12%) | 131,655 |
| 15 Nov 2016 | INR | 124 | 126.9 | 102.4 | 107.55 | 107.55 | -14.3 (-11.74%) | 219,010 |
| 11 Nov 2016 | INR | 128.5 | 130.95 | 120.5 | 121.85 | 121.85 | -3 (-2.40%) | 331,109 |
| 10 Nov 2016 | INR | 118 | 128.55 | 116.1 | 124.85 | 124.85 | +11.4 (+10.05%) | 334,776 |
| 9 Nov 2016 | INR | 95 | 119.8 | 92.65 | 113.45 | 113.45 | -0.65 (-0.57%) | 267,749 |
| 8 Nov 2016 | INR | 112.05 | 117 | 110 | 114.1 | 114.1 | +10.2 (+9.82%) | 439,351 |
| 7 Nov 2016 | INR | 93.9 | 107 | 92.6 | 103.9 | 103.9 | +12.25 (+13.37%) | 465,273 |
| 4 Nov 2016 | INR | 91.8 | 93.5 | 87.2 | 91.65 | 91.65 | +0.85 (+0.94%) | 189,545 |
| 3 Nov 2016 | INR | 91 | 96 | 89.1 | 90.8 | 90.8 | -0.9 (-0.98%) | 92,433 |
| 2 Nov 2016 | INR | 94.5 | 95 | 90.45 | 91.7 | 91.7 | -3.5 (-3.68%) | 82,917 |
| 1 Nov 2016 | INR | 98.45 | 99 | 94.4 | 95.2 | 95.2 | -1.3 (-1.35%) | 76,840 |
| 28 Oct 2016 | INR | 88.5 | 98.65 | 88 | 96.5 | 96.5 | +9.65 (+11.11%) | 379,382 |
| 27 Oct 2016 | INR | 79.1 | 87.7 | 79.1 | 86.85 | 86.85 | +6.75 (+8.43%) | 130,356 |
| 26 Oct 2016 | INR | 83.7 | 83.7 | 78.75 | 80.1 | 80.1 | -1.35 (-1.66%) | 247,364 |
| 25 Oct 2016 | INR | 82 | 91.7 | 79 | 81.45 | 81.45 | -1.25 (-1.51%) | 347,503 |
| 24 Oct 2016 | INR | 83.7 | 86.2 | 82.05 | 82.7 | 82.7 | -0.2 (-0.24%) | 47,469 |
| 21 Oct 2016 | INR | 79 | 83.35 | 79 | 82.9 | 82.9 | +3.3 (+4.15%) | 50,833 |
| 20 Oct 2016 | INR | 81 | 83.2 | 78.7 | 79.6 | 79.6 | -0.45 (-0.56%) | 47,905 |
| 19 Oct 2016 | INR | 77 | 80.75 | 75.75 | 80.05 | 80.05 | +4.1 (+5.40%) | 49,323 |
| 18 Oct 2016 | INR | 75.75 | 78.65 | 74.6 | 75.95 | 75.95 | -1.35 (-1.75%) | 36,341 |
| 17 Oct 2016 | INR | 75 | 78.6 | 75 | 77.3 | 77.3 | +1.05 (+1.38%) | 25,973 |
| 14 Oct 2016 | INR | 76.3 | 80.55 | 74.65 | 76.25 | 76.25 | -1.05 (-1.36%) | 38,127 |
| 13 Oct 2016 | INR | 80.5 | 81 | 76.2 | 77.3 | 77.3 | -2.85 (-3.56%) | 29,032 |
| 10 Oct 2016 | INR | 78 | 81.2 | 77 | 80.15 | 80.15 | +2.15 (+2.76%) | 38,222 |
| 7 Oct 2016 | INR | 78.7 | 80 | 77.3 | 78 | 78 | -1.1 (-1.39%) | 16,355 |
