| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 128.9 | 133.3 | 128.9 | 130.4 | 130.4 | -1.55 (-1.17%) | 6,313 |
| 22 Nov 2016 | INR | 127.1 | 132.5 | 127 | 131.95 | 131.95 | +1.7 (+1.31%) | 8,470 |
| 21 Nov 2016 | INR | 134 | 134 | 121.75 | 130.25 | 130.25 | -2.35 (-1.77%) | 15,276 |
| 18 Nov 2016 | INR | 131.75 | 136.1 | 128.35 | 132.6 | 132.6 | 0.0 (0.0%) | 516,104 |
| 17 Nov 2016 | INR | 135.9 | 137.35 | 131.8 | 132.6 | 132.6 | -2.6 (-1.92%) | 3,549 |
| 16 Nov 2016 | INR | 143.5 | 143.6 | 133.7 | 135.2 | 135.2 | -2.95 (-2.14%) | 8,682 |
| 15 Nov 2016 | INR | 148.35 | 154.55 | 133.55 | 138.15 | 138.15 | -7.55 (-5.18%) | 29,274 |
| 11 Nov 2016 | INR | 152 | 157.75 | 137.25 | 145.7 | 145.7 | -4.65 (-3.09%) | 48,340 |
| 10 Nov 2016 | INR | 154.9 | 162.45 | 149.3 | 150.35 | 150.35 | -11.3 (-6.99%) | 57,162 |
| 9 Nov 2016 | INR | 160 | 168.8 | 143.1 | 161.65 | 161.65 | -8.7 (-5.11%) | 23,346 |
| 8 Nov 2016 | INR | 172 | 172.5 | 169.75 | 170.35 | 170.35 | -0.5 (-0.29%) | 114,179 |
| 7 Nov 2016 | INR | 173 | 173.35 | 169.6 | 170.85 | 170.85 | +1 (+0.59%) | 144,075 |
| 4 Nov 2016 | INR | 172.85 | 173.5 | 168.1 | 169.85 | 169.85 | -3.2 (-1.85%) | 20,876 |
| 3 Nov 2016 | INR | 171.15 | 180.45 | 161 | 173.05 | 173.05 | +2.5 (+1.47%) | 2,543,954 |
| 2 Nov 2016 | INR | 171.5 | 174.55 | 169.3 | 170.55 | 170.55 | -3.45 (-1.98%) | 55,354 |
| 1 Nov 2016 | INR | 179 | 179.35 | 173 | 174 | 174 | -0.4 (-0.23%) | 720,109 |
| 28 Oct 2016 | INR | 170.5 | 175.9 | 167.4 | 174.4 | 174.4 | +8.3 (+5.00%) | 18,734 |
| 27 Oct 2016 | INR | 175.5 | 176 | 162 | 166.1 | 166.1 | -8.55 (-4.90%) | 23,412 |
| 26 Oct 2016 | INR | 174.95 | 179.25 | 174.05 | 174.65 | 174.65 | -0.85 (-0.48%) | 17,241 |
| 25 Oct 2016 | INR | 177.7 | 181.2 | 173.85 | 175.5 | 175.5 | -2.4 (-1.35%) | 6,721 |
| 24 Oct 2016 | INR | 182 | 182.5 | 176 | 177.9 | 177.9 | -0.6 (-0.34%) | 24,816 |
| 21 Oct 2016 | INR | 180.5 | 183.9 | 177.15 | 178.5 | 178.5 | -3 (-1.65%) | 23,634 |
| 20 Oct 2016 | INR | 182.85 | 189 | 180 | 181.5 | 181.5 | -0.85 (-0.47%) | 531,509 |
| 19 Oct 2016 | INR | 190 | 190 | 181.2 | 182.35 | 182.35 | -2.3 (-1.25%) | 14,948 |
| 18 Oct 2016 | INR | 188.9 | 189.75 | 182.3 | 184.65 | 184.65 | -2.55 (-1.36%) | 18,985 |
| 17 Oct 2016 | INR | 190 | 199.55 | 186 | 187.2 | 187.2 | -1.8 (-0.95%) | 98,634 |
| 14 Oct 2016 | INR | 194.7 | 195 | 188 | 189 | 189 | -3.7 (-1.92%) | 15,871 |
| 13 Oct 2016 | INR | 205 | 205 | 191 | 192.7 | 192.7 | -11.25 (-5.52%) | 34,772 |
| 10 Oct 2016 | INR | 208 | 214.75 | 203 | 203.95 | 203.95 | -3.35 (-1.62%) | 27,091 |
| 7 Oct 2016 | INR | 224 | 232 | 205.4 | 207.3 | 207.3 | -14.55 (-6.56%) | 88,933 |
