| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 72.65 | 73.4 | 71.5 | 72.6 | 72.6 | -0.05 (-0.07%) | 7,715 |
| 23 Nov 2016 | INR | 72.6 | 73 | 70.5 | 72.65 | 72.65 | +0.7 (+0.97%) | 20,950 |
| 22 Nov 2016 | INR | 73 | 73 | 71.15 | 71.95 | 71.95 | +1.3 (+1.84%) | 5,879 |
| 21 Nov 2016 | INR | 72.65 | 74.2 | 70.5 | 70.65 | 70.65 | -2.65 (-3.62%) | 13,996 |
| 18 Nov 2016 | INR | 72.95 | 73.5 | 72.1 | 73.3 | 73.3 | +0.25 (+0.34%) | 12,949 |
| 17 Nov 2016 | INR | 74.5 | 74.5 | 72.5 | 73.05 | 73.05 | +0.5 (+0.69%) | 7,890 |
| 16 Nov 2016 | INR | 75.5 | 75.8 | 72 | 72.55 | 72.55 | -0.1 (-0.14%) | 17,194 |
| 15 Nov 2016 | INR | 77.1 | 78.85 | 72.1 | 72.65 | 72.65 | -4.45 (-5.77%) | 31,012 |
| 11 Nov 2016 | INR | 79.3 | 80.8 | 76.5 | 77.1 | 77.1 | -2.95 (-3.69%) | 17,453 |
| 10 Nov 2016 | INR | 79.9 | 80.9 | 78.85 | 80.05 | 80.05 | +3.45 (+4.50%) | 14,972 |
| 9 Nov 2016 | INR | 74 | 78.7 | 70.1 | 76.6 | 76.6 | -3.95 (-4.90%) | 43,221 |
| 8 Nov 2016 | INR | 82 | 82 | 80.1 | 80.55 | 80.55 | -0.1 (-0.12%) | 36,737 |
| 7 Nov 2016 | INR | 82.8 | 83 | 80 | 80.65 | 80.65 | 0.0 (0.0%) | 45,464 |
| 4 Nov 2016 | INR | 84.8 | 85.5 | 79.5 | 80.65 | 80.65 | -4.35 (-5.12%) | 68,930 |
| 3 Nov 2016 | INR | 87.8 | 89.9 | 84.15 | 85 | 85 | -2.1 (-2.41%) | 47,918 |
| 2 Nov 2016 | INR | 83 | 91.2 | 83 | 87.1 | 87.1 | +2.9 (+3.44%) | 305,442 |
| 1 Nov 2016 | INR | 82.85 | 86 | 80.4 | 84.2 | 84.2 | +2.55 (+3.12%) | 81,827 |
| 30 Oct 2016 | INR | 81.5 | 82.45 | 80.6 | 81.65 | 81.65 | +1.1 (+1.37%) | 8,992 |
| 28 Oct 2016 | INR | 81.25 | 82 | 79.9 | 80.55 | 80.55 | +1.15 (+1.45%) | 39,368 |
| 27 Oct 2016 | INR | 81.35 | 81.35 | 79.15 | 79.4 | 79.4 | -0.25 (-0.31%) | 8,988 |
| 26 Oct 2016 | INR | 81 | 81 | 79.15 | 79.65 | 79.65 | -0.3 (-0.38%) | 23,487 |
| 25 Oct 2016 | INR | 79.1 | 80.95 | 79 | 79.95 | 79.95 | 0.0 (0.0%) | 15,512 |
| 24 Oct 2016 | INR | 79.8 | 80.45 | 78.45 | 79.95 | 79.95 | +0.8 (+1.01%) | 22,972 |
| 21 Oct 2016 | INR | 81.9 | 81.9 | 78.15 | 79.15 | 79.15 | -1 (-1.25%) | 25,970 |
| 20 Oct 2016 | INR | 82.7 | 82.7 | 79.55 | 80.15 | 80.15 | -1.9 (-2.32%) | 38,293 |
| 19 Oct 2016 | INR | 82.5 | 82.5 | 81.05 | 82.05 | 82.05 | +0.05 (+0.06%) | 8,565 |
| 18 Oct 2016 | INR | 83 | 83 | 81 | 82 | 82 | +0.55 (+0.68%) | 11,835 |
| 17 Oct 2016 | INR | 83 | 84.5 | 79.8 | 81.45 | 81.45 | -0.4 (-0.49%) | 17,657 |
| 14 Oct 2016 | INR | 81 | 83.4 | 81 | 81.85 | 81.85 | +0.15 (+0.18%) | 15,263 |
| 13 Oct 2016 | INR | 84.9 | 84.9 | 81 | 81.7 | 81.7 | -2.55 (-3.03%) | 18,982 |
