| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 180 | 181.5 | 177 | 177.5 | 177.5 | +2.5 (+1.43%) | 498,159 |
| 22 Nov 2016 | INR | 170.1 | 177 | 170.1 | 175 | 175 | +2.6 (+1.51%) | 12,203 |
| 21 Nov 2016 | INR | 181.5 | 183 | 171.75 | 172.4 | 172.4 | -11.35 (-6.18%) | 38,121 |
| 18 Nov 2016 | INR | 186 | 186.6 | 181.1 | 183.75 | 183.75 | +2.65 (+1.46%) | 19,706 |
| 17 Nov 2016 | INR | 194.65 | 194.65 | 178.55 | 181.1 | 181.1 | -10.45 (-5.46%) | 119,134 |
| 16 Nov 2016 | INR | 185.5 | 193.7 | 181.2 | 191.55 | 191.55 | +9.45 (+5.19%) | 36,459 |
| 15 Nov 2016 | INR | 188.25 | 189.1 | 175.1 | 182.1 | 182.1 | -5.85 (-3.11%) | 43,353 |
| 11 Nov 2016 | INR | 194.6 | 195.6 | 185 | 187.95 | 187.95 | -8.65 (-4.40%) | 35,170 |
| 10 Nov 2016 | INR | 194.5 | 203.1 | 194 | 196.6 | 196.6 | +5.3 (+2.77%) | 53,865 |
| 9 Nov 2016 | INR | 178.9 | 195 | 159.25 | 191.3 | 191.3 | -7.75 (-3.89%) | 292,047 |
| 8 Nov 2016 | INR | 207.95 | 207.95 | 196 | 199.05 | 199.05 | +1.55 (+0.78%) | 47,695 |
| 7 Nov 2016 | INR | 195.45 | 198.75 | 195 | 197.5 | 197.5 | +6.8 (+3.57%) | 54,625 |
| 4 Nov 2016 | INR | 202.35 | 203.25 | 185.6 | 190.7 | 190.7 | -10.1 (-5.03%) | 99,992 |
| 3 Nov 2016 | INR | 205 | 209.4 | 200 | 200.8 | 200.8 | -4.45 (-2.17%) | 56,157 |
| 2 Nov 2016 | INR | 213.4 | 213.4 | 203.65 | 205.25 | 205.25 | -8.6 (-4.02%) | 89,138 |
| 1 Nov 2016 | INR | 216.35 | 217 | 213 | 213.85 | 213.85 | -1.95 (-0.90%) | 37,438 |
| 30 Oct 2016 | INR | 216.5 | 218.4 | 215.55 | 215.8 | 215.8 | +1.85 (+0.86%) | 396 |
| 28 Oct 2016 | INR | 215.9 | 217.65 | 212.2 | 213.95 | 213.95 | -1.05 (-0.49%) | 62,048 |
| 27 Oct 2016 | INR | 215.9 | 219.8 | 213.75 | 215 | 215 | -0.55 (-0.26%) | 48,379 |
| 26 Oct 2016 | INR | 221 | 221 | 214.15 | 215.55 | 215.55 | -3.05 (-1.40%) | 42,145 |
| 25 Oct 2016 | INR | 219 | 224.3 | 214.9 | 218.6 | 218.6 | +4 (+1.86%) | 424,944 |
| 24 Oct 2016 | INR | 221.9 | 224 | 212.75 | 214.6 | 214.6 | -5.55 (-2.52%) | 113,945 |
| 21 Oct 2016 | INR | 222 | 224.45 | 216.35 | 220.15 | 220.15 | -2.2 (-0.99%) | 95,245 |
| 20 Oct 2016 | INR | 227 | 229.8 | 220.1 | 222.35 | 222.35 | -2.65 (-1.18%) | 114,901 |
| 19 Oct 2016 | INR | 225 | 231 | 224 | 225 | 225 | +9.1 (+4.21%) | 454,636 |
| 18 Oct 2016 | INR | 208.15 | 220 | 206.85 | 215.9 | 215.9 | +10.1 (+4.91%) | 151,363 |
| 17 Oct 2016 | INR | 210 | 210 | 201.1 | 205.8 | 205.8 | -3.25 (-1.55%) | 50,525 |
| 14 Oct 2016 | INR | 213.2 | 215 | 207.05 | 209.05 | 209.05 | -2.4 (-1.14%) | 36,165 |
| 13 Oct 2016 | INR | 220 | 220 | 202.5 | 211.45 | 211.45 | -7.05 (-3.23%) | 121,618 |
| 10 Oct 2016 | INR | 223 | 225 | 215.9 | 218.5 | 218.5 | -0.75 (-0.34%) | 105,707 |
