| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | INR | 111 | 112 | 107 | 108.9 | 108.9 | -2.45 (-2.20%) | 28,830 |
| 7 Dec 2016 | INR | 105 | 114.45 | 102 | 111.35 | 111.35 | +6.15 (+5.85%) | 20,967 |
| 6 Dec 2016 | INR | 107.55 | 107.55 | 103 | 105.2 | 105.2 | +1.35 (+1.30%) | 19,840 |
| 5 Dec 2016 | INR | 105.5 | 106.5 | 102.5 | 103.85 | 103.85 | +0.05 (+0.05%) | 28,549 |
| 2 Dec 2016 | INR | 106 | 107.95 | 102 | 103.8 | 103.8 | -2.6 (-2.44%) | 18,364 |
| 1 Dec 2016 | INR | 106 | 108.85 | 103.15 | 106.4 | 106.4 | -1.45 (-1.34%) | 19,713 |
| 30 Nov 2016 | INR | 107.55 | 108.7 | 103.5 | 107.85 | 107.85 | +2.55 (+2.42%) | 12,110 |
| 29 Nov 2016 | INR | 107.6 | 109.05 | 103.5 | 105.3 | 105.3 | -1.8 (-1.68%) | 10,314 |
| 28 Nov 2016 | INR | 108.85 | 108.9 | 103.05 | 107.1 | 107.1 | +1.1 (+1.04%) | 11,964 |
| 25 Nov 2016 | INR | 109 | 109 | 96.95 | 106 | 106 | -0.65 (-0.61%) | 12,947 |
| 24 Nov 2016 | INR | 103 | 108.6 | 103 | 106.65 | 106.65 | +2.25 (+2.16%) | 10,136 |
| 23 Nov 2016 | INR | 105 | 108.9 | 91.25 | 104.4 | 104.4 | -1.1 (-1.04%) | 15,114 |
| 22 Nov 2016 | INR | 109.85 | 110 | 102.8 | 105.5 | 105.5 | +2.15 (+2.08%) | 21,224 |
| 21 Nov 2016 | INR | 108 | 109.5 | 101.9 | 103.35 | 103.35 | -5.4 (-4.97%) | 10,615 |
| 18 Nov 2016 | INR | 105 | 112 | 105 | 108.75 | 108.75 | +1.15 (+1.07%) | 10,913 |
| 17 Nov 2016 | INR | 109.25 | 119 | 97.2 | 107.6 | 107.6 | -6.75 (-5.90%) | 13,619 |
| 16 Nov 2016 | INR | 111 | 119.9 | 108 | 114.35 | 114.35 | +4.95 (+4.52%) | 6,450 |
| 15 Nov 2016 | INR | 120.5 | 141.9 | 107 | 109.4 | 109.4 | -13.95 (-11.31%) | 3,177 |
| 11 Nov 2016 | INR | 132.4 | 132.4 | 115.85 | 123.35 | 123.35 | -5.2 (-4.05%) | 1,112 |
| 10 Nov 2016 | INR | 125.4 | 143 | 125 | 128.55 | 128.55 | +8.5 (+7.08%) | 6,119 |
| 9 Nov 2016 | INR | 95 | 123 | 95 | 120.05 | 120.05 | +2.3 (+1.95%) | 5,754 |
| 8 Nov 2016 | INR | 112 | 122 | 112 | 117.75 | 117.75 | +0.45 (+0.38%) | 26,090 |
| 7 Nov 2016 | INR | 116.5 | 120 | 113 | 117.3 | 117.3 | +5.3 (+4.73%) | 28,289 |
| 4 Nov 2016 | INR | 115 | 117.9 | 110.5 | 112 | 112 | -0.3 (-0.27%) | 46,032 |
| 3 Nov 2016 | INR | 110.25 | 115 | 110.25 | 112.3 | 112.3 | +0.8 (+0.72%) | 84,304 |
| 2 Nov 2016 | INR | 105.25 | 113 | 105.25 | 111.5 | 111.5 | -0.5 (-0.45%) | 87,687 |
| 1 Nov 2016 | INR | 113.5 | 117 | 110.1 | 112 | 112 | -6.35 (-5.37%) | 72,898 |
| 30 Oct 2016 | INR | 121.9 | 121.9 | 112.3 | 118.35 | 118.35 | +6 (+5.34%) | 14,033 |
| 28 Oct 2016 | INR | 110.25 | 114 | 103 | 112.35 | 112.35 | +2.2 (+2.00%) | 29,409 |
| 27 Oct 2016 | INR | 112.45 | 114.85 | 107.1 | 110.15 | 110.15 | -0.95 (-0.86%) | 106,159 |
