| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 145 | 148.6 | 144.6 | 147.5 | 147.5 | +1.05 (+0.72%) | 11,391 |
| 22 Nov 2016 | INR | 144 | 150 | 141.7 | 146.45 | 146.45 | +0.75 (+0.51%) | 4,306 |
| 21 Nov 2016 | INR | 150.5 | 152.4 | 141.85 | 145.7 | 145.7 | -6.65 (-4.36%) | 4,159 |
| 18 Nov 2016 | INR | 150.5 | 154.2 | 146.5 | 152.35 | 152.35 | +2.3 (+1.53%) | 3,059 |
| 17 Nov 2016 | INR | 148 | 151.5 | 144 | 150.05 | 150.05 | +1.1 (+0.74%) | 84,531 |
| 16 Nov 2016 | INR | 154 | 154 | 144.4 | 148.95 | 148.95 | +1.5 (+1.02%) | 7,283 |
| 15 Nov 2016 | INR | 150 | 162 | 143 | 147.45 | 147.45 | +11.45 (+8.42%) | 59,358 |
| 11 Nov 2016 | INR | 141.15 | 141.15 | 132 | 136 | 136 | -6.15 (-4.33%) | 75,056 |
| 10 Nov 2016 | INR | 140 | 144.75 | 140 | 142.15 | 142.15 | +5.3 (+3.87%) | 9,937 |
| 9 Nov 2016 | INR | 131 | 138 | 128.3 | 136.85 | 136.85 | -3.6 (-2.56%) | 5,705 |
| 8 Nov 2016 | INR | 141.05 | 142.95 | 139.3 | 140.45 | 140.45 | -1.65 (-1.16%) | 5,039 |
| 7 Nov 2016 | INR | 138.5 | 148 | 138.5 | 142.1 | 142.1 | +3.45 (+2.49%) | 4,156 |
| 4 Nov 2016 | INR | 142 | 145.5 | 137.05 | 138.65 | 138.65 | -5.25 (-3.65%) | 7,841 |
| 3 Nov 2016 | INR | 150.55 | 154.95 | 143.05 | 143.9 | 143.9 | -7.05 (-4.67%) | 8,912 |
| 2 Nov 2016 | INR | 156 | 156 | 148.6 | 150.95 | 150.95 | -5.3 (-3.39%) | 8,983 |
| 1 Nov 2016 | INR | 161.25 | 161.25 | 156.1 | 156.25 | 156.25 | -2.6 (-1.64%) | 2,172 |
| 28 Oct 2016 | INR | 156.65 | 162 | 155.1 | 158.85 | 158.85 | +4.6 (+2.98%) | 6,976 |
| 27 Oct 2016 | INR | 155 | 157 | 151 | 154.25 | 154.25 | -0.75 (-0.48%) | 2,633 |
| 26 Oct 2016 | INR | 158.5 | 160.75 | 152.65 | 155 | 155 | -3.65 (-2.30%) | 5,649 |
| 25 Oct 2016 | INR | 162 | 166 | 150.75 | 158.65 | 158.65 | -4.1 (-2.52%) | 19,994 |
| 24 Oct 2016 | INR | 157.3 | 172.2 | 157.3 | 162.75 | 162.75 | +7.2 (+4.63%) | 77,721 |
| 21 Oct 2016 | INR | 147.05 | 157.4 | 147.05 | 155.55 | 155.55 | +5.75 (+3.84%) | 18,690 |
| 20 Oct 2016 | INR | 151.1 | 151.9 | 147.1 | 149.8 | 149.8 | +0.5 (+0.33%) | 7,297 |
| 19 Oct 2016 | INR | 140.7 | 150.75 | 140 | 149.3 | 149.3 | +9.05 (+6.45%) | 12,054 |
| 18 Oct 2016 | INR | 141.6 | 144.8 | 140 | 140.25 | 140.25 | -1.85 (-1.30%) | 2,085 |
| 17 Oct 2016 | INR | 145.55 | 146.9 | 140.6 | 142.1 | 142.1 | -2.95 (-2.03%) | 6,441 |
| 14 Oct 2016 | INR | 144 | 146.7 | 139 | 145.05 | 145.05 | +2.5 (+1.75%) | 20,597 |
| 13 Oct 2016 | INR | 140 | 145 | 137 | 142.55 | 142.55 | -0.65 (-0.45%) | 6,613 |
| 10 Oct 2016 | INR | 145.45 | 148 | 140.5 | 143.2 | 143.2 | +2.35 (+1.67%) | 11,820 |
| 7 Oct 2016 | INR | 127.1 | 145.85 | 127 | 140.85 | 140.85 | +11.85 (+9.19%) | 24,834 |
