| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | INR | 142.9 | 142.9 | 141.55 | 142.3 | 142.3 | -0.7 (-0.49%) | 5,314 |
| 6 Dec 2016 | INR | 143.1 | 144.3 | 142.5 | 143 | 143 | +0.5 (+0.35%) | 2,646 |
| 5 Dec 2016 | INR | 142.5 | 143.8 | 142 | 142.5 | 142.5 | -1.25 (-0.87%) | 5,170 |
| 2 Dec 2016 | INR | 143.9 | 144 | 142 | 143.75 | 143.75 | -1 (-0.69%) | 2,856 |
| 1 Dec 2016 | INR | 145.9 | 146.2 | 144 | 144.75 | 144.75 | +0.65 (+0.45%) | 18,792 |
| 30 Nov 2016 | INR | 144 | 144.7 | 143.2 | 144.1 | 144.1 | +0.95 (+0.66%) | 14,565 |
| 29 Nov 2016 | INR | 144.2 | 144.75 | 143 | 143.15 | 143.15 | +0.45 (+0.32%) | 3,974 |
| 28 Nov 2016 | INR | 142 | 144 | 142 | 142.7 | 142.7 | +0.75 (+0.53%) | 5,630 |
| 25 Nov 2016 | INR | 146 | 146 | 141.5 | 141.95 | 141.95 | -5.05 (-3.44%) | 13,354 |
| 24 Nov 2016 | INR | 144.9 | 147.8 | 143.45 | 147 | 147 | +1.05 (+0.72%) | 31,011 |
| 23 Nov 2016 | INR | 142.2 | 147.5 | 142.2 | 145.95 | 145.95 | +3.55 (+2.49%) | 17,160 |
| 22 Nov 2016 | INR | 145 | 145.05 | 141.55 | 142.4 | 142.4 | -0.9 (-0.63%) | 13,197 |
| 21 Nov 2016 | INR | 146.7 | 146.8 | 142 | 143.3 | 143.3 | -0.7 (-0.49%) | 7,481 |
| 18 Nov 2016 | INR | 143.75 | 145.1 | 140.5 | 144 | 144 | +0.15 (+0.10%) | 8,179 |
| 17 Nov 2016 | INR | 144.1 | 144.7 | 142.2 | 143.85 | 143.85 | +0.2 (+0.14%) | 4,857 |
| 16 Nov 2016 | INR | 146.5 | 147.9 | 141.8 | 143.65 | 143.65 | +0.6 (+0.42%) | 20,953 |
| 15 Nov 2016 | INR | 148 | 148 | 136 | 143.05 | 143.05 | -5.35 (-3.61%) | 28,051 |
| 11 Nov 2016 | INR | 148.2 | 150.1 | 144.8 | 148.4 | 148.4 | -0.95 (-0.64%) | 44,894 |
| 10 Nov 2016 | INR | 142.25 | 149.8 | 141.7 | 149.35 | 149.35 | +6.55 (+4.59%) | 71,569 |
| 9 Nov 2016 | INR | 130.1 | 143.5 | 122.6 | 142.8 | 142.8 | +2.7 (+1.93%) | 30,708 |
| 8 Nov 2016 | INR | 137.8 | 141.5 | 136.75 | 140.1 | 140.1 | +3.3 (+2.41%) | 19,103 |
| 7 Nov 2016 | INR | 138 | 138.75 | 135.65 | 136.8 | 136.8 | +0.25 (+0.18%) | 13,865 |
| 4 Nov 2016 | INR | 138.5 | 138.5 | 135 | 136.55 | 136.55 | -1.25 (-0.91%) | 12,970 |
| 3 Nov 2016 | INR | 136 | 139 | 135.85 | 137.8 | 137.8 | +1.7 (+1.25%) | 9,317 |
| 2 Nov 2016 | INR | 136.9 | 137.3 | 135.25 | 136.1 | 136.1 | -0.9 (-0.66%) | 19,496 |
| 1 Nov 2016 | INR | 141.4 | 141.5 | 136.55 | 137 | 137 | -4.95 (-3.49%) | 29,361 |
| 30 Oct 2016 | INR | 140.5 | 142.85 | 139.1 | 141.95 | 141.95 | +2.85 (+2.05%) | 209 |
| 28 Oct 2016 | INR | 138.5 | 139.95 | 138.05 | 139.1 | 139.1 | +0.2 (+0.14%) | 12,059 |
| 27 Oct 2016 | INR | 141.95 | 141.95 | 137 | 138.9 | 138.9 | -2.85 (-2.01%) | 18,754 |
| 26 Oct 2016 | INR | 139.35 | 143.85 | 138 | 141.75 | 141.75 | +1.3 (+0.93%) | 1,101,042 |
