| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 138.6 | 141.25 | 135.9 | 140.4 | 140.4 | +1.8 (+1.30%) | 90,601 |
| 22 Nov 2016 | INR | 135 | 140.9 | 133.05 | 138.6 | 138.6 | +3.8 (+2.82%) | 245,046 |
| 21 Nov 2016 | INR | 137.9 | 137.9 | 132.2 | 134.8 | 134.8 | -1 (-0.74%) | 479,807 |
| 18 Nov 2016 | INR | 132.8 | 137.7 | 128.5 | 135.8 | 135.8 | +3.35 (+2.53%) | 689,103 |
| 17 Nov 2016 | INR | 138 | 142.05 | 131.25 | 132.45 | 132.45 | -4.9 (-3.57%) | 284,022 |
| 16 Nov 2016 | INR | 147.95 | 147.95 | 136 | 137.35 | 137.35 | -9.55 (-6.50%) | 771,653 |
| 15 Nov 2016 | INR | 153.9 | 153.9 | 143.2 | 146.9 | 146.9 | -5.45 (-3.58%) | 240,876 |
| 11 Nov 2016 | INR | 154 | 154.9 | 150.95 | 152.35 | 152.35 | -3.2 (-2.06%) | 217,270 |
| 10 Nov 2016 | INR | 161.9 | 162.5 | 153.55 | 155.55 | 155.55 | -3.15 (-1.98%) | 693,543 |
| 9 Nov 2016 | INR | 153.9 | 161.8 | 151 | 158.7 | 158.7 | -2.35 (-1.46%) | 720,963 |
| 8 Nov 2016 | INR | 160.55 | 165.8 | 156.25 | 161.05 | 161.05 | +0.8 (+0.50%) | 1,467,033 |
| 7 Nov 2016 | INR | 170.5 | 170.5 | 160.05 | 160.25 | 160.25 | -7.3 (-4.36%) | 396,373 |
| 4 Nov 2016 | INR | 170.2 | 174.95 | 162.2 | 167.55 | 167.55 | -1.95 (-1.15%) | 997,161 |
| 3 Nov 2016 | INR | 168 | 171.45 | 165 | 169.5 | 169.5 | +1.3 (+0.77%) | 143,792 |
| 2 Nov 2016 | INR | 167 | 169 | 165.5 | 168.2 | 168.2 | -0.9 (-0.53%) | 184,940 |
| 1 Nov 2016 | INR | 166.5 | 171.65 | 164.6 | 169.1 | 169.1 | +2.6 (+1.56%) | 224,413 |
| 30 Oct 2016 | INR | 164.1 | 167.3 | 163.95 | 166.5 | 166.5 | +3.7 (+2.27%) | 41,549 |
| 28 Oct 2016 | INR | 166.95 | 168.3 | 161.6 | 162.8 | 162.8 | -3.75 (-2.25%) | 196,306 |
| 27 Oct 2016 | INR | 168.3 | 169.3 | 164.3 | 166.55 | 166.55 | -1.4 (-0.83%) | 303,575 |
| 26 Oct 2016 | INR | 169.95 | 170.9 | 167.1 | 167.95 | 167.95 | -1.5 (-0.89%) | 158,937 |
| 25 Oct 2016 | INR | 169.35 | 171 | 167.8 | 169.45 | 169.45 | +0.25 (+0.15%) | 172,288 |
| 24 Oct 2016 | INR | 170.5 | 170.65 | 167.5 | 169.2 | 169.2 | -0.15 (-0.09%) | 124,141 |
| 21 Oct 2016 | INR | 170 | 170.8 | 167.45 | 169.35 | 169.35 | -0.5 (-0.29%) | 563,209 |
| 20 Oct 2016 | INR | 170.45 | 173 | 169.1 | 169.85 | 169.85 | -0.5 (-0.29%) | 200,467 |
| 19 Oct 2016 | INR | 171.7 | 172.55 | 169 | 170.35 | 170.35 | +0.35 (+0.21%) | 1,001,480 |
| 18 Oct 2016 | INR | 169.9 | 172.7 | 167.7 | 170 | 170 | -3.3 (-1.90%) | 2,173,536 |
| 17 Oct 2016 | INR | 175 | 179.2 | 172.5 | 173.3 | 173.3 | -2.05 (-1.17%) | 2,337,568 |
| 14 Oct 2016 | INR | 175.75 | 177.7 | 174.1 | 175.35 | 175.35 | -0.7 (-0.40%) | 818,248 |
| 13 Oct 2016 | INR | 182.95 | 184.5 | 173.5 | 176.05 | 176.05 | -6.85 (-3.75%) | 248,529 |
| 10 Oct 2016 | INR | 187.5 | 187.6 | 182.5 | 182.9 | 182.9 | -4.6 (-2.45%) | 68,918 |
