| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 159 | 159.25 | 158.05 | 158.85 | 39.7125 | +0.9 (+0.57%) | 27,804 |
| 22 Nov 2016 | INR | 156 | 158.45 | 155.15 | 157.95 | 39.4875 | +2.05 (+1.31%) | 25,643 |
| 21 Nov 2016 | INR | 161 | 161 | 155 | 155.9 | 38.975 | -1.6 (-1.02%) | 25,439 |
| 18 Nov 2016 | INR | 158 | 158.9 | 157.1 | 157.5 | 39.375 | 0.0 (0.0%) | 36,404 |
| 17 Nov 2016 | INR | 158.4 | 158.55 | 157.1 | 157.5 | 39.375 | -0.55 (-0.35%) | 28,550 |
| 16 Nov 2016 | INR | 159.5 | 159.85 | 155.9 | 158.05 | 39.5125 | -0.8 (-0.50%) | 28,770 |
| 15 Nov 2016 | INR | 160.6 | 160.9 | 158.25 | 158.85 | 39.7125 | -2 (-1.24%) | 25,722 |
| 11 Nov 2016 | INR | 161.85 | 162 | 159.3 | 160.85 | 40.2125 | -0.65 (-0.40%) | 34,265 |
| 10 Nov 2016 | INR | 155.8 | 161.75 | 154.9 | 161.5 | 40.375 | +5.5 (+3.53%) | 34,677 |
| 9 Nov 2016 | INR | 161 | 161.5 | 152.6 | 156 | 39 | -5.5 (-3.41%) | 23,876 |
| 8 Nov 2016 | INR | 160.5 | 161.6 | 159.5 | 161.5 | 40.375 | +1.1 (+0.69%) | 34,723 |
| 7 Nov 2016 | INR | 161 | 161.1 | 159.95 | 160.4 | 40.1 | -0.85 (-0.53%) | 35,518 |
| 4 Nov 2016 | INR | 161.9 | 164.8 | 160.5 | 161.25 | 40.3125 | -0.65 (-0.40%) | 41,244 |
| 3 Nov 2016 | INR | 158.75 | 163.5 | 157.8 | 161.9 | 40.475 | +3.2 (+2.02%) | 35,433 |
| 2 Nov 2016 | INR | 161.4 | 161.4 | 158.45 | 158.7 | 39.675 | -3.6 (-2.22%) | 27,163 |
| 1 Nov 2016 | INR | 159.5 | 168.3 | 158.3 | 162.3 | 40.575 | +2.6 (+1.63%) | 44,987 |
| 30 Oct 2016 | INR | 160.3 | 160.75 | 159.7 | 159.7 | 39.925 | +1.4 (+0.88%) | 250 |
| 28 Oct 2016 | INR | 155 | 160.9 | 155 | 158.3 | 39.575 | +1.4 (+0.89%) | 27,892 |
| 27 Oct 2016 | INR | 162.5 | 163 | 155.1 | 156.9 | 39.225 | -6.6 (-4.04%) | 26,201 |
| 26 Oct 2016 | INR | 165.7 | 166.6 | 162 | 163.5 | 40.875 | -5 (-2.97%) | 26,097 |
| 25 Oct 2016 | INR | 171.9 | 175 | 167.1 | 168.5 | 42.125 | -6.1 (-3.49%) | 28,896 |
| 24 Oct 2016 | INR | 174.4 | 175.7 | 173.3 | 174.6 | 43.65 | +0.35 (+0.20%) | 27,791 |
| 21 Oct 2016 | INR | 170 | 177.4 | 161.1 | 174.25 | 43.5625 | +5.2 (+3.08%) | 29,296 |
| 20 Oct 2016 | INR | 172 | 172.05 | 167.5 | 169.05 | 42.2625 | -1.3 (-0.76%) | 26,436 |
| 19 Oct 2016 | INR | 172.5 | 173.7 | 169.6 | 170.35 | 42.5875 | -3.25 (-1.87%) | 36,224 |
| 18 Oct 2016 | INR | 165.6 | 189.95 | 165.6 | 173.6 | 43.4 | +11.85 (+7.33%) | 31,737 |
| 17 Oct 2016 | INR | 140 | 163.85 | 139.05 | 161.75 | 40.4375 | +20.95 (+14.88%) | 28,118 |
| 14 Oct 2016 | INR | 136.5 | 144.9 | 136.45 | 140.8 | 35.2 | +4.4 (+3.23%) | 27,172 |
| 13 Oct 2016 | INR | 132.5 | 137.25 | 130.6 | 136.4 | 34.1 | +3.2 (+2.40%) | 27,294 |
| 10 Oct 2016 | INR | 125 | 136.7 | 124.05 | 133.2 | 33.3 | +7.8 (+6.22%) | 33,866 |
