| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 70.45 | 70.5 | 68.5 | 69.65 | 69.65 | +0.15 (+0.22%) | 957,339 |
| 22 Nov 2016 | INR | 67.7 | 70 | 66.5 | 69.5 | 69.5 | +2.55 (+3.81%) | 1,555,920 |
| 21 Nov 2016 | INR | 71.5 | 72 | 65.8 | 66.95 | 66.95 | -4.15 (-5.84%) | 2,059,948 |
| 18 Nov 2016 | INR | 74 | 74.25 | 70.8 | 71.1 | 71.1 | -2.05 (-2.80%) | 3,011,407 |
| 17 Nov 2016 | INR | 73.25 | 74.2 | 72.3 | 73.15 | 73.15 | +0.8 (+1.11%) | 1,172,934 |
| 16 Nov 2016 | INR | 76.2 | 76.35 | 71.7 | 72.35 | 72.35 | -1.5 (-2.03%) | 1,500,396 |
| 15 Nov 2016 | INR | 77.9 | 78.2 | 71.1 | 73.85 | 73.85 | -3.55 (-4.59%) | 1,717,250 |
| 11 Nov 2016 | INR | 81 | 83.2 | 76.8 | 77.4 | 77.4 | -3 (-3.73%) | 2,929,131 |
| 10 Nov 2016 | INR | 78 | 82 | 77.7 | 80.4 | 80.4 | +4.2 (+5.51%) | 1,865,203 |
| 9 Nov 2016 | INR | 73.8 | 76.85 | 69.5 | 76.2 | 76.2 | -1 (-1.30%) | 1,938,773 |
| 8 Nov 2016 | INR | 79.35 | 79.35 | 76.85 | 77.2 | 77.2 | 0.0 (0.0%) | 697,256 |
| 7 Nov 2016 | INR | 77.05 | 78.35 | 76.8 | 77.2 | 77.2 | +0.6 (+0.78%) | 313,897 |
| 4 Nov 2016 | INR | 77.15 | 78.25 | 75 | 76.6 | 76.6 | -0.35 (-0.45%) | 712,872 |
| 3 Nov 2016 | INR | 79.5 | 80.3 | 76.7 | 76.95 | 76.95 | -2.45 (-3.09%) | 514,713 |
| 2 Nov 2016 | INR | 81.4 | 81.4 | 78.7 | 79.4 | 79.4 | -2.4 (-2.93%) | 600,755 |
| 1 Nov 2016 | INR | 82.4 | 83.2 | 80.8 | 81.8 | 81.8 | -0.3 (-0.37%) | 479,984 |
| 28 Oct 2016 | INR | 83.2 | 83.4 | 80.85 | 82.1 | 82.1 | +0.6 (+0.74%) | 744,492 |
| 27 Oct 2016 | INR | 81.9 | 82.25 | 80.2 | 81.5 | 81.5 | -0.5 (-0.61%) | 524,203 |
| 26 Oct 2016 | INR | 81.4 | 85.9 | 79.8 | 82 | 82 | +0.85 (+1.05%) | 2,066,377 |
| 25 Oct 2016 | INR | 75.4 | 81.75 | 74.2 | 81.15 | 81.15 | +6.2 (+8.27%) | 2,732,891 |
| 24 Oct 2016 | INR | 73.55 | 75.2 | 72.65 | 74.95 | 74.95 | +1.7 (+2.32%) | 561,312 |
| 21 Oct 2016 | INR | 73.8 | 73.8 | 71.65 | 73.25 | 73.25 | 0.0 (0.0%) | 357,533 |
| 20 Oct 2016 | INR | 71.8 | 73.8 | 70.9 | 73.25 | 73.25 | +2.4 (+3.39%) | 745,544 |
| 19 Oct 2016 | INR | 72.2 | 72.25 | 70.6 | 70.85 | 70.85 | -0.95 (-1.32%) | 352,711 |
| 18 Oct 2016 | INR | 70.6 | 72.35 | 70.3 | 71.8 | 71.8 | +1.9 (+2.72%) | 643,008 |
| 17 Oct 2016 | INR | 71.15 | 71.65 | 69.6 | 69.9 | 69.9 | -1.05 (-1.48%) | 1,005,732 |
| 14 Oct 2016 | INR | 70.75 | 71.3 | 69.85 | 70.95 | 70.95 | +0.4 (+0.57%) | 397,314 |
| 13 Oct 2016 | INR | 73.95 | 73.95 | 69.25 | 70.55 | 70.55 | -2.3 (-3.16%) | 535,971 |
| 10 Oct 2016 | INR | 73.2 | 73.65 | 72.55 | 72.85 | 72.85 | -0.35 (-0.48%) | 258,967 |
| 7 Oct 2016 | INR | 73.05 | 73.5 | 72.6 | 73.2 | 73.2 | +0.2 (+0.27%) | 268,471 |
