| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | INR | 145.9 | 147.45 | 137.15 | 138.15 | 138.15 | -5.9 (-4.10%) | 2,410,000 |
| 3 Nov 2016 | INR | 140.95 | 147.5 | 139.5 | 144.05 | 144.05 | +3.8 (+2.71%) | 2,900,000 |
| 2 Nov 2016 | INR | 143 | 145.55 | 138.15 | 140.25 | 140.25 | -3.35 (-2.33%) | 1,550,000 |
| 1 Nov 2016 | INR | 143.5 | 144.8 | 142.1 | 143.6 | 143.6 | +0.85 (+0.60%) | 673,050 |
| 30 Oct 2016 | INR | 142.85 | 143.4 | 142 | 142.75 | 142.75 | +0.35 (+0.25%) | 177,960 |
| 28 Oct 2016 | INR | 141.4 | 144.5 | 141.4 | 142.4 | 142.4 | -0.4 (-0.28%) | 781,150 |
| 27 Oct 2016 | INR | 145.2 | 147.5 | 140.5 | 142.8 | 142.8 | -2.1 (-1.45%) | 1,640,000 |
| 26 Oct 2016 | INR | 136 | 149.65 | 136 | 144.9 | 144.9 | +6.7 (+4.85%) | 4,920,000 |
| 25 Oct 2016 | INR | 136.9 | 141.65 | 134.8 | 138.2 | 138.2 | +1.35 (+0.99%) | 890,170 |
| 24 Oct 2016 | INR | 137.45 | 138.5 | 136.5 | 136.85 | 136.85 | +0.1 (+0.07%) | 319,200 |
| 21 Oct 2016 | INR | 138.1 | 138.1 | 136.35 | 136.75 | 136.75 | -1.45 (-1.05%) | 465,670 |
| 20 Oct 2016 | INR | 141.8 | 141.8 | 137.1 | 138.2 | 138.2 | -4.3 (-3.02%) | 984,480 |
| 19 Oct 2016 | INR | 138.5 | 144.8 | 138.5 | 142.5 | 142.5 | +5.9 (+4.32%) | 3,010,000 |
| 18 Oct 2016 | INR | 133.5 | 137.6 | 133.35 | 136.6 | 136.6 | +6.35 (+4.88%) | 1,840,000 |
| 17 Oct 2016 | INR | 131 | 131.5 | 129 | 130.25 | 130.25 | -0.5 (-0.38%) | 478,700 |
| 14 Oct 2016 | INR | 131 | 132.15 | 130.25 | 130.75 | 130.75 | -0.35 (-0.27%) | 308,220 |
| 13 Oct 2016 | INR | 133.5 | 133.5 | 130 | 131.1 | 131.1 | -2.6 (-1.94%) | 493,290 |
| 10 Oct 2016 | INR | 133.2 | 135.5 | 131.35 | 133.7 | 133.7 | +0.95 (+0.72%) | 537,780 |
| 7 Oct 2016 | INR | 133.65 | 134.4 | 131.25 | 132.75 | 132.75 | -0.9 (-0.67%) | 682,600 |
| 6 Oct 2016 | INR | 136 | 136.45 | 132.25 | 133.65 | 133.65 | -1.75 (-1.29%) | 555,120 |
| 5 Oct 2016 | INR | 134 | 138.15 | 134 | 135.4 | 135.4 | +1.5 (+1.12%) | 977,960 |
| 4 Oct 2016 | INR | 135.1 | 135.7 | 133 | 133.9 | 133.9 | -0.8 (-0.59%) | 438,130 |
| 3 Oct 2016 | INR | 135 | 135.7 | 132.9 | 134.7 | 134.7 | +4.4 (+3.38%) | 817,570 |
| 30 Sep 2016 | INR | 128.3 | 131.65 | 126 | 130.3 | 130.3 | +2.2 (+1.72%) | 661,190 |
| 29 Sep 2016 | INR | 138.5 | 139.3 | 127 | 128.1 | 128.1 | -9.6 (-6.97%) | 1,510,000 |
| 28 Sep 2016 | INR | 136.5 | 141 | 136.2 | 137.7 | 137.7 | +0.55 (+0.40%) | 1,210,000 |
| 27 Sep 2016 | INR | 138.25 | 138.7 | 136.15 | 137.15 | 137.15 | -0.7 (-0.51%) | 434,590 |
| 26 Sep 2016 | INR | 139.4 | 139.9 | 137.5 | 137.85 | 137.85 | -1.55 (-1.11%) | 505,300 |
| 23 Sep 2016 | INR | 140.4 | 141.9 | 139 | 139.4 | 139.4 | -0.5 (-0.36%) | 866,490 |
| 22 Sep 2016 | INR | 142 | 142.05 | 139.3 | 139.9 | 139.9 | +1.25 (+0.90%) | 757,720 |
