| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2016 | INR | 161 | 162.55 | 159 | 160.8 | 160.8 | -0.4 (-0.25%) | 65,946 |
| 5 Dec 2016 | INR | 158 | 162 | 154.6 | 161.2 | 161.2 | +4.15 (+2.64%) | 77,462 |
| 2 Dec 2016 | INR | 159.9 | 160.2 | 156.25 | 157.05 | 157.05 | -4.2 (-2.60%) | 58,258 |
| 1 Dec 2016 | INR | 161.5 | 163.35 | 158.9 | 161.25 | 161.25 | +0.5 (+0.31%) | 95,954 |
| 30 Nov 2016 | INR | 160.35 | 162.4 | 157.65 | 160.75 | 160.75 | +1.05 (+0.66%) | 115,633 |
| 29 Nov 2016 | INR | 160 | 163.7 | 158.45 | 159.7 | 159.7 | +0.35 (+0.22%) | 222,025 |
| 28 Nov 2016 | INR | 157.95 | 162 | 151.55 | 159.35 | 159.35 | +1 (+0.63%) | 115,751 |
| 25 Nov 2016 | INR | 154.8 | 159.85 | 153.2 | 158.35 | 158.35 | +4.5 (+2.92%) | 192,883 |
| 24 Nov 2016 | INR | 152 | 155 | 150.2 | 153.85 | 153.85 | +1 (+0.65%) | 148,370 |
| 23 Nov 2016 | INR | 151.15 | 153.35 | 148.65 | 152.85 | 152.85 | +3.65 (+2.45%) | 201,444 |
| 22 Nov 2016 | INR | 151.6 | 153.55 | 145.25 | 149.2 | 149.2 | -0.85 (-0.57%) | 200,806 |
| 21 Nov 2016 | INR | 158.4 | 158.5 | 149 | 150.05 | 150.05 | -7.05 (-4.49%) | 237,892 |
| 18 Nov 2016 | INR | 158.8 | 159.25 | 156.5 | 157.1 | 157.1 | +0.8 (+0.51%) | 129,722 |
| 17 Nov 2016 | INR | 157.5 | 160.95 | 154.05 | 156.3 | 156.3 | -0.85 (-0.54%) | 174,157 |
| 16 Nov 2016 | INR | 155.5 | 159.65 | 152.1 | 157.15 | 157.15 | +7.9 (+5.29%) | 406,618 |
| 15 Nov 2016 | INR | 162.3 | 162.3 | 145 | 149.25 | 149.25 | -12.7 (-7.84%) | 617,839 |
| 11 Nov 2016 | INR | 164.2 | 166 | 159 | 161.95 | 161.95 | -5.5 (-3.28%) | 276,971 |
| 10 Nov 2016 | INR | 172.5 | 174.55 | 164.1 | 167.45 | 167.45 | +0.65 (+0.39%) | 240,383 |
| 9 Nov 2016 | INR | 150 | 169.5 | 138.55 | 166.8 | 166.8 | -3.65 (-2.14%) | 1,560,612 |
| 8 Nov 2016 | INR | 172.5 | 174.4 | 169 | 170.45 | 170.45 | -0.85 (-0.50%) | 182,873 |
| 7 Nov 2016 | INR | 173 | 176.2 | 170.55 | 171.3 | 171.3 | -1.45 (-0.84%) | 94,055 |
| 4 Nov 2016 | INR | 178.1 | 178.1 | 171 | 172.75 | 172.75 | -4.8 (-2.70%) | 156,976 |
| 3 Nov 2016 | INR | 176.6 | 180.5 | 176.1 | 177.55 | 177.55 | +1.7 (+0.97%) | 149,924 |
| 2 Nov 2016 | INR | 177.9 | 177.9 | 175.05 | 175.85 | 175.85 | -3.15 (-1.76%) | 120,037 |
| 1 Nov 2016 | INR | 181.5 | 181.5 | 178.5 | 179 | 179 | -1.8 (-1.00%) | 133,835 |
| 30 Oct 2016 | INR | 180.8 | 181.35 | 180 | 180.8 | 180.8 | +2.2 (+1.23%) | 1,290 |
| 28 Oct 2016 | INR | 178.2 | 179.9 | 177.5 | 178.6 | 178.6 | +1.35 (+0.76%) | 132,726 |
| 27 Oct 2016 | INR | 177.8 | 178.85 | 175 | 177.25 | 177.25 | +0.55 (+0.31%) | 142,058 |
| 26 Oct 2016 | INR | 177.2 | 178.75 | 175.8 | 176.7 | 176.7 | -1.3 (-0.73%) | 239,927 |
| 25 Oct 2016 | INR | 177.1 | 181.8 | 177.1 | 178 | 178 | +1.2 (+0.68%) | 306,330 |
