| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 112.65 | 117.45 | 112.3 | 116.85 | 116.85 | +5.85 (+5.27%) | 1,525,547 |
| 22 Nov 2016 | INR | 109 | 112.7 | 103.85 | 111 | 111 | +2.35 (+2.16%) | 3,017,280 |
| 21 Nov 2016 | INR | 116.95 | 117 | 107.4 | 108.65 | 108.65 | -7.75 (-6.66%) | 2,293,085 |
| 18 Nov 2016 | INR | 112.9 | 117.2 | 110.5 | 116.4 | 116.4 | +4.2 (+3.74%) | 1,797,519 |
| 17 Nov 2016 | INR | 108.9 | 113.35 | 107.35 | 112.2 | 112.2 | +3.6 (+3.31%) | 1,564,994 |
| 16 Nov 2016 | INR | 116.1 | 118.6 | 108 | 108.6 | 108.6 | -5.8 (-5.07%) | 2,393,253 |
| 15 Nov 2016 | INR | 117 | 118.2 | 110.6 | 114.4 | 114.4 | -2.3 (-1.97%) | 1,769,162 |
| 11 Nov 2016 | INR | 120.7 | 121.5 | 113 | 116.7 | 116.7 | -8.15 (-6.53%) | 2,131,526 |
| 10 Nov 2016 | INR | 120.9 | 133.45 | 120.35 | 124.85 | 124.85 | +6.3 (+5.31%) | 2,632,372 |
| 9 Nov 2016 | INR | 129.3 | 129.3 | 108.55 | 118.55 | 118.55 | -25.1 (-17.47%) | 4,801,535 |
| 8 Nov 2016 | INR | 143.95 | 144.5 | 141.45 | 143.65 | 143.65 | -0.1 (-0.07%) | 453,887 |
| 7 Nov 2016 | INR | 140.6 | 145 | 140.6 | 143.75 | 143.75 | +4.05 (+2.90%) | 592,341 |
| 4 Nov 2016 | INR | 144 | 144.15 | 138.5 | 139.7 | 139.7 | -3.5 (-2.44%) | 1,214,093 |
| 3 Nov 2016 | INR | 145 | 146.8 | 142.6 | 143.2 | 143.2 | -1.9 (-1.31%) | 794,491 |
| 2 Nov 2016 | INR | 148 | 148 | 144.15 | 145.1 | 145.1 | -4.55 (-3.04%) | 1,316,476 |
| 1 Nov 2016 | INR | 150.3 | 151.85 | 148.6 | 149.65 | 149.65 | -0.8 (-0.53%) | 1,368,872 |
| 28 Oct 2016 | INR | 148.3 | 151.35 | 148.3 | 150.45 | 150.45 | +1.75 (+1.18%) | 975,175 |
| 27 Oct 2016 | INR | 152 | 152.2 | 146.55 | 148.7 | 148.7 | -3.35 (-2.20%) | 736,063 |
| 26 Oct 2016 | INR | 153.5 | 155.4 | 150.6 | 152.05 | 152.05 | -2 (-1.30%) | 691,071 |
| 25 Oct 2016 | INR | 155.8 | 155.8 | 153.25 | 154.05 | 154.05 | -1.05 (-0.68%) | 454,836 |
| 24 Oct 2016 | INR | 157.45 | 157.8 | 153.55 | 155.1 | 155.1 | -1.05 (-0.67%) | 523,793 |
| 21 Oct 2016 | INR | 155 | 157.25 | 154.35 | 156.15 | 156.15 | +2.35 (+1.53%) | 880,230 |
| 20 Oct 2016 | INR | 150.5 | 155.2 | 150 | 153.8 | 153.8 | +3.55 (+2.36%) | 939,988 |
| 19 Oct 2016 | INR | 151.8 | 152.2 | 149.1 | 150.25 | 150.25 | -1.45 (-0.96%) | 664,326 |
| 18 Oct 2016 | INR | 147.65 | 152.15 | 147.65 | 151.7 | 151.7 | +4.9 (+3.34%) | 746,170 |
| 17 Oct 2016 | INR | 151 | 151.9 | 145.75 | 146.8 | 146.8 | -3.35 (-2.23%) | 1,044,152 |
| 14 Oct 2016 | INR | 147.6 | 151.5 | 146.65 | 150.15 | 150.15 | +2.55 (+1.73%) | 628,425 |
| 13 Oct 2016 | INR | 153.5 | 153.5 | 144.85 | 147.6 | 147.6 | -6.35 (-4.12%) | 1,055,495 |
| 10 Oct 2016 | INR | 156.3 | 156.5 | 153 | 153.95 | 153.95 | -1.95 (-1.25%) | 479,733 |
| 7 Oct 2016 | INR | 155.4 | 157.2 | 154.3 | 155.9 | 155.9 | +0.6 (+0.39%) | 732,702 |
