| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 72.45 | 73.2 | 71.55 | 72.95 | 72.95 | +0.85 (+1.18%) | 112,756 |
| 22 Nov 2016 | INR | 69 | 72.5 | 68.95 | 72.1 | 72.1 | +2.65 (+3.82%) | 215,594 |
| 21 Nov 2016 | INR | 72.5 | 73 | 69 | 69.45 | 69.45 | -3.3 (-4.54%) | 255,688 |
| 18 Nov 2016 | INR | 72 | 73.5 | 71.4 | 72.75 | 72.75 | +0.3 (+0.41%) | 198,939 |
| 17 Nov 2016 | INR | 74 | 74.6 | 72.05 | 72.45 | 72.45 | -1.5 (-2.03%) | 611,147 |
| 16 Nov 2016 | INR | 76.5 | 77.3 | 73.6 | 73.95 | 73.95 | -1.4 (-1.86%) | 763,101 |
| 15 Nov 2016 | INR | 78.5 | 82.4 | 74.5 | 75.35 | 75.35 | -3.3 (-4.20%) | 598,597 |
| 11 Nov 2016 | INR | 81 | 81.4 | 77.95 | 78.65 | 78.65 | -3.35 (-4.09%) | 432,705 |
| 10 Nov 2016 | INR | 83.45 | 84.8 | 81.25 | 82 | 82 | -0.2 (-0.24%) | 1,003,359 |
| 9 Nov 2016 | INR | 77.9 | 82.8 | 74.7 | 82.2 | 82.2 | -0.75 (-0.90%) | 866,185 |
| 8 Nov 2016 | INR | 86.8 | 87.15 | 81.5 | 82.95 | 82.95 | -2.85 (-3.32%) | 1,164,408 |
| 7 Nov 2016 | INR | 78 | 86.45 | 77.35 | 85.8 | 85.8 | +9.3 (+12.16%) | 1,926,053 |
| 4 Nov 2016 | INR | 76.75 | 77.15 | 74.1 | 76.5 | 76.5 | -0.25 (-0.33%) | 268,792 |
| 3 Nov 2016 | INR | 77.15 | 78 | 76 | 76.75 | 76.75 | -0.4 (-0.52%) | 134,944 |
| 2 Nov 2016 | INR | 76.8 | 77.65 | 76.1 | 77.15 | 77.15 | -0.25 (-0.32%) | 194,074 |
| 1 Nov 2016 | INR | 76.75 | 79.35 | 76.15 | 77.4 | 77.4 | +1.15 (+1.51%) | 321,671 |
| 28 Oct 2016 | INR | 73.5 | 76.7 | 73.35 | 76.25 | 76.25 | +2.2 (+2.97%) | 243,085 |
| 27 Oct 2016 | INR | 75 | 75.1 | 73.5 | 74.05 | 74.05 | -0.9 (-1.20%) | 209,556 |
| 26 Oct 2016 | INR | 76.9 | 76.9 | 74.7 | 74.95 | 74.95 | -1.25 (-1.64%) | 183,950 |
| 25 Oct 2016 | INR | 77.45 | 77.45 | 75.9 | 76.2 | 76.2 | -0.55 (-0.72%) | 211,742 |
| 24 Oct 2016 | INR | 76.3 | 77.7 | 75.55 | 76.75 | 76.75 | +0.35 (+0.46%) | 2,586,402 |
| 21 Oct 2016 | INR | 76.75 | 78.05 | 76.1 | 76.4 | 76.4 | +0.35 (+0.46%) | 352,851 |
| 20 Oct 2016 | INR | 76.1 | 76.75 | 75.5 | 76.05 | 76.05 | -0.05 (-0.07%) | 83,034 |
| 19 Oct 2016 | INR | 75.9 | 76.65 | 75.55 | 76.1 | 76.1 | +0.1 (+0.13%) | 122,510 |
| 18 Oct 2016 | INR | 74.85 | 76.15 | 74.55 | 76 | 76 | +1.75 (+2.36%) | 111,394 |
| 17 Oct 2016 | INR | 75.5 | 75.95 | 73.5 | 74.25 | 74.25 | -1.15 (-1.53%) | 158,908 |
| 14 Oct 2016 | INR | 75.1 | 76.3 | 74.6 | 75.4 | 75.4 | +0.2 (+0.27%) | 116,801 |
| 13 Oct 2016 | INR | 76.45 | 77 | 74.5 | 75.2 | 75.2 | -1.35 (-1.76%) | 241,945 |
| 10 Oct 2016 | INR | 77.65 | 77.8 | 76.2 | 76.55 | 76.55 | -0.25 (-0.33%) | 69,461 |
| 7 Oct 2016 | INR | 77.1 | 77.5 | 76.1 | 76.8 | 76.8 | -0.2 (-0.26%) | 147,791 |
