| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 140 | 140.9 | 137.6 | 139.65 | 139.65 | +1.3 (+0.94%) | 16,100 |
| 22 Nov 2016 | INR | 130.85 | 139 | 130.85 | 138.35 | 138.35 | +6.1 (+4.61%) | 18,027 |
| 21 Nov 2016 | INR | 131.7 | 133.7 | 130 | 132.25 | 132.25 | +1.1 (+0.84%) | 50,297 |
| 18 Nov 2016 | INR | 134.9 | 134.9 | 128 | 131.15 | 131.15 | -2.1 (-1.58%) | 26,502 |
| 17 Nov 2016 | INR | 130.35 | 139 | 130.3 | 133.25 | 133.25 | +3.85 (+2.98%) | 18,729 |
| 16 Nov 2016 | INR | 137.7 | 138.3 | 126.3 | 129.4 | 129.4 | -5.35 (-3.97%) | 35,083 |
| 15 Nov 2016 | INR | 146.2 | 146.25 | 132.2 | 134.75 | 134.75 | -10.9 (-7.48%) | 39,966 |
| 11 Nov 2016 | INR | 157 | 158 | 144.9 | 145.65 | 145.65 | -12.35 (-7.82%) | 62,318 |
| 10 Nov 2016 | INR | 160 | 162 | 155.55 | 158 | 158 | +3.1 (+2.00%) | 38,386 |
| 9 Nov 2016 | INR | 155.35 | 160.4 | 140 | 154.9 | 154.9 | -11.55 (-6.94%) | 134,110 |
| 8 Nov 2016 | INR | 167.05 | 168.8 | 163.45 | 166.45 | 166.45 | 0.0 (0.0%) | 11,867 |
| 7 Nov 2016 | INR | 169.3 | 170.05 | 164.5 | 166.45 | 166.45 | +2.35 (+1.43%) | 15,275 |
| 4 Nov 2016 | INR | 169.1 | 170.85 | 162 | 164.1 | 164.1 | -5.05 (-2.99%) | 38,570 |
| 3 Nov 2016 | INR | 168.3 | 174.9 | 168 | 169.15 | 169.15 | +0.35 (+0.21%) | 55,375 |
| 2 Nov 2016 | INR | 165.5 | 174.3 | 165 | 168.8 | 168.8 | -1.5 (-0.88%) | 74,149 |
| 1 Nov 2016 | INR | 162.7 | 172.35 | 160.1 | 170.3 | 170.3 | +9.65 (+6.01%) | 68,423 |
| 28 Oct 2016 | INR | 156.75 | 162.4 | 155 | 160.65 | 160.65 | +3.8 (+2.42%) | 17,412 |
| 27 Oct 2016 | INR | 158 | 160.3 | 154 | 156.85 | 156.85 | -2.8 (-1.75%) | 17,135 |
| 26 Oct 2016 | INR | 165.5 | 167 | 159 | 159.65 | 159.65 | -5.3 (-3.21%) | 34,887 |
| 25 Oct 2016 | INR | 165.65 | 170.5 | 163.4 | 164.95 | 164.95 | +2.65 (+1.63%) | 63,250 |
| 24 Oct 2016 | INR | 157.95 | 165.5 | 157.6 | 162.3 | 162.3 | +6 (+3.84%) | 95,876 |
| 21 Oct 2016 | INR | 155 | 159.9 | 154.55 | 156.3 | 156.3 | +1.6 (+1.03%) | 41,584 |
| 20 Oct 2016 | INR | 155.85 | 157.9 | 153.8 | 154.7 | 154.7 | -0.7 (-0.45%) | 20,589 |
| 19 Oct 2016 | INR | 155.15 | 157.65 | 152.65 | 155.4 | 155.4 | +0.95 (+0.62%) | 49,742 |
| 18 Oct 2016 | INR | 157.2 | 157.7 | 153.1 | 154.45 | 154.45 | -0.45 (-0.29%) | 44,329 |
| 17 Oct 2016 | INR | 158.1 | 158.85 | 152.8 | 154.9 | 154.9 | -2.3 (-1.46%) | 51,296 |
| 14 Oct 2016 | INR | 157 | 159.7 | 155.25 | 157.2 | 157.2 | +2.3 (+1.48%) | 63,043 |
| 13 Oct 2016 | INR | 149 | 157.5 | 146.7 | 154.9 | 154.9 | +5.4 (+3.61%) | 155,072 |
| 10 Oct 2016 | INR | 143.75 | 151.5 | 141.35 | 149.5 | 149.5 | +13.95 (+10.29%) | 183,583 |
| 7 Oct 2016 | INR | 135.65 | 137 | 134.15 | 135.55 | 135.55 | +1.05 (+0.78%) | 8,378 |
