| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 68.95 | 71.35 | 67.55 | 67.95 | 67.95 | +0.2 (+0.30%) | 48,548 |
| 23 Nov 2016 | INR | 68.95 | 69.45 | 65.8 | 67.75 | 67.75 | +0.7 (+1.04%) | 25,662 |
| 22 Nov 2016 | INR | 67 | 69 | 64.65 | 67.05 | 67.05 | +0.25 (+0.37%) | 21,743 |
| 21 Nov 2016 | INR | 68.45 | 68.65 | 66 | 66.8 | 66.8 | -0.8 (-1.18%) | 9,121 |
| 18 Nov 2016 | INR | 69 | 70 | 61.65 | 67.6 | 67.6 | -0.9 (-1.31%) | 23,173 |
| 17 Nov 2016 | INR | 68 | 70.05 | 66.5 | 68.5 | 68.5 | +1.3 (+1.93%) | 32,401 |
| 16 Nov 2016 | INR | 69.05 | 71.75 | 66.1 | 67.2 | 67.2 | -1.6 (-2.33%) | 41,618 |
| 15 Nov 2016 | INR | 74 | 74.85 | 66.1 | 68.8 | 68.8 | -5.7 (-7.65%) | 56,630 |
| 11 Nov 2016 | INR | 78.95 | 78.95 | 71.1 | 74.5 | 74.5 | -3.2 (-4.12%) | 11,851 |
| 10 Nov 2016 | INR | 75.55 | 80 | 75.55 | 77.7 | 77.7 | +2.3 (+3.05%) | 18,455 |
| 9 Nov 2016 | INR | 66.1 | 76.85 | 62.5 | 75.4 | 75.4 | -2.45 (-3.15%) | 48,934 |
| 8 Nov 2016 | INR | 79.4 | 79.45 | 76.55 | 77.85 | 77.85 | -0.8 (-1.02%) | 23,922 |
| 7 Nov 2016 | INR | 79.8 | 80.9 | 78 | 78.65 | 78.65 | +0.9 (+1.16%) | 15,882 |
| 4 Nov 2016 | INR | 82 | 82 | 76.65 | 77.75 | 77.75 | -4.85 (-5.87%) | 56,803 |
| 3 Nov 2016 | INR | 81.3 | 84.35 | 81.3 | 82.6 | 82.6 | +0.05 (+0.06%) | 13,903 |
| 2 Nov 2016 | INR | 84.8 | 85.05 | 81 | 82.55 | 82.55 | -2.75 (-3.22%) | 53,981 |
| 1 Nov 2016 | INR | 85.05 | 86.9 | 83.7 | 85.3 | 85.3 | +0.25 (+0.29%) | 84,014 |
| 30 Oct 2016 | INR | 85.4 | 85.7 | 84.55 | 85.05 | 85.05 | -0.6 (-0.70%) | 11,632 |
| 28 Oct 2016 | INR | 85.15 | 87.4 | 85.15 | 85.65 | 85.65 | -0.3 (-0.35%) | 19,533 |
| 27 Oct 2016 | INR | 88.5 | 90 | 84.5 | 85.95 | 85.95 | -2.4 (-2.72%) | 56,451 |
| 26 Oct 2016 | INR | 89.4 | 93.4 | 87.35 | 88.35 | 88.35 | -0.2 (-0.23%) | 94,861 |
| 25 Oct 2016 | INR | 88.5 | 90.85 | 86.8 | 88.55 | 88.55 | -1.4 (-1.56%) | 52,328 |
| 24 Oct 2016 | INR | 87.45 | 95 | 86 | 89.95 | 89.95 | +3.05 (+3.51%) | 306,556 |
| 21 Oct 2016 | INR | 87 | 88.45 | 84.55 | 86.9 | 86.9 | +1.5 (+1.76%) | 111,638 |
| 20 Oct 2016 | INR | 84.95 | 86.45 | 84.25 | 85.4 | 85.4 | +0.85 (+1.01%) | 61,231 |
| 19 Oct 2016 | INR | 85 | 85.2 | 84.05 | 84.55 | 84.55 | -0.8 (-0.94%) | 17,178 |
| 18 Oct 2016 | INR | 83.4 | 86 | 83.4 | 85.35 | 85.35 | +1.25 (+1.49%) | 26,188 |
| 17 Oct 2016 | INR | 85 | 86.45 | 83 | 84.1 | 84.1 | -1.25 (-1.46%) | 21,402 |
| 14 Oct 2016 | INR | 85.05 | 86 | 80.65 | 85.35 | 85.35 | -0.55 (-0.64%) | 11,223 |
| 13 Oct 2016 | INR | 86.95 | 87.8 | 84.35 | 85.9 | 85.9 | +0.15 (+0.17%) | 10,057 |
