| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 153.95 | 154.1 | 151.05 | 152.8 | 152.8 | +0.8 (+0.53%) | 14,053 |
| 22 Nov 2016 | INR | 154 | 158.4 | 150.15 | 152 | 152 | -1.05 (-0.69%) | 52,277 |
| 21 Nov 2016 | INR | 160 | 161 | 151.1 | 153.05 | 153.05 | -6.1 (-3.83%) | 24,174 |
| 18 Nov 2016 | INR | 162.6 | 164 | 158 | 159.15 | 159.15 | -3.05 (-1.88%) | 17,347 |
| 17 Nov 2016 | INR | 162.25 | 164 | 160.2 | 162.2 | 162.2 | +2.15 (+1.34%) | 22,723 |
| 16 Nov 2016 | INR | 169 | 170.5 | 158 | 160.05 | 160.05 | -7.2 (-4.30%) | 29,555 |
| 15 Nov 2016 | INR | 177 | 177 | 165 | 167.25 | 167.25 | -9.6 (-5.43%) | 31,950 |
| 11 Nov 2016 | INR | 189 | 189 | 176 | 176.85 | 176.85 | -11.9 (-6.30%) | 36,470 |
| 10 Nov 2016 | INR | 184.25 | 197.5 | 176.4 | 188.75 | 188.75 | +9.9 (+5.54%) | 131,248 |
| 9 Nov 2016 | INR | 178 | 181.3 | 155 | 178.85 | 178.85 | -4.6 (-2.51%) | 48,364 |
| 8 Nov 2016 | INR | 187 | 187.2 | 182 | 183.45 | 183.45 | -2.85 (-1.53%) | 19,406 |
| 7 Nov 2016 | INR | 185 | 191.8 | 182.7 | 186.3 | 186.3 | +5 (+2.76%) | 40,254 |
| 4 Nov 2016 | INR | 185.4 | 185.4 | 177 | 181.3 | 181.3 | -4.55 (-2.45%) | 27,221 |
| 3 Nov 2016 | INR | 188 | 189.45 | 180 | 185.85 | 185.85 | -2.55 (-1.35%) | 25,528 |
| 2 Nov 2016 | INR | 195 | 195 | 187.5 | 188.4 | 188.4 | -7.95 (-4.05%) | 31,671 |
| 1 Nov 2016 | INR | 199.3 | 199.3 | 194 | 196.35 | 196.35 | +1.2 (+0.61%) | 19,122 |
| 28 Oct 2016 | INR | 197.9 | 199.75 | 194.3 | 195.15 | 195.15 | +0.95 (+0.49%) | 25,062 |
| 27 Oct 2016 | INR | 199.5 | 200.1 | 193.25 | 194.2 | 194.2 | -5.15 (-2.58%) | 32,223 |
| 26 Oct 2016 | INR | 202.05 | 202.05 | 199 | 199.35 | 199.35 | -2.7 (-1.34%) | 26,096 |
| 25 Oct 2016 | INR | 204.1 | 206.25 | 201 | 202.05 | 202.05 | -1.45 (-0.71%) | 32,630 |
| 24 Oct 2016 | INR | 199 | 207.55 | 196.7 | 203.5 | 203.5 | +5.4 (+2.73%) | 56,427 |
| 21 Oct 2016 | INR | 199.9 | 200 | 197.5 | 198.1 | 198.1 | +0.15 (+0.08%) | 18,263 |
| 20 Oct 2016 | INR | 201.2 | 202.25 | 196.65 | 197.95 | 197.95 | -2.45 (-1.22%) | 27,568 |
| 19 Oct 2016 | INR | 201.9 | 201.9 | 200 | 200.4 | 200.4 | +1.05 (+0.53%) | 43,067 |
| 18 Oct 2016 | INR | 200 | 201.45 | 198.95 | 199.35 | 199.35 | +0.8 (+0.40%) | 18,565 |
| 17 Oct 2016 | INR | 200.2 | 202 | 197.7 | 198.55 | 198.55 | -2.1 (-1.05%) | 25,386 |
| 14 Oct 2016 | INR | 200.65 | 204 | 200 | 200.65 | 200.65 | +0.35 (+0.17%) | 11,458 |
| 13 Oct 2016 | INR | 202.4 | 204.15 | 198 | 200.3 | 200.3 | -2.45 (-1.21%) | 40,089 |
| 10 Oct 2016 | INR | 203 | 204.7 | 202.05 | 202.75 | 202.75 | -0.4 (-0.20%) | 17,335 |
| 7 Oct 2016 | INR | 204 | 207.15 | 202 | 203.15 | 203.15 | -3.3 (-1.60%) | 52,066 |
