| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 74.4 | 74.7 | 72.75 | 73.6 | 73.6 | +0.15 (+0.20%) | 6,767 |
| 23 Nov 2016 | INR | 74.9 | 74.9 | 73 | 73.45 | 73.45 | -0.15 (-0.20%) | 9,202 |
| 22 Nov 2016 | INR | 75 | 75 | 73 | 73.6 | 73.6 | +0.35 (+0.48%) | 10,279 |
| 21 Nov 2016 | INR | 76 | 76 | 73 | 73.25 | 73.25 | -1.55 (-2.07%) | 13,989 |
| 18 Nov 2016 | INR | 76.45 | 76.45 | 74.25 | 74.8 | 74.8 | -0.4 (-0.53%) | 14,136 |
| 17 Nov 2016 | INR | 75.95 | 76.9 | 74 | 75.2 | 75.2 | +0.5 (+0.67%) | 24,835 |
| 16 Nov 2016 | INR | 75.5 | 78 | 74 | 74.7 | 74.7 | +0.7 (+0.95%) | 25,923 |
| 15 Nov 2016 | INR | 75.1 | 77.75 | 72.5 | 74 | 74 | -0.8 (-1.07%) | 22,581 |
| 11 Nov 2016 | INR | 77.25 | 77.8 | 74.5 | 74.8 | 74.8 | -2.25 (-2.92%) | 13,124 |
| 10 Nov 2016 | INR | 79 | 79 | 76 | 77.05 | 77.05 | +1.4 (+1.85%) | 8,752 |
| 9 Nov 2016 | INR | 74.5 | 76 | 70 | 75.65 | 75.65 | -1.15 (-1.50%) | 40,326 |
| 8 Nov 2016 | INR | 79 | 79 | 76.25 | 76.8 | 76.8 | -0.85 (-1.09%) | 13,345 |
| 7 Nov 2016 | INR | 78.8 | 79.1 | 77.2 | 77.65 | 77.65 | +1.55 (+2.04%) | 7,992 |
| 4 Nov 2016 | INR | 78.5 | 80 | 75.5 | 76.1 | 76.1 | -2.75 (-3.49%) | 39,052 |
| 3 Nov 2016 | INR | 81.65 | 81.8 | 78.4 | 78.85 | 78.85 | -2.1 (-2.59%) | 34,356 |
| 2 Nov 2016 | INR | 83 | 83 | 80.65 | 80.95 | 80.95 | -2.25 (-2.70%) | 50,628 |
| 1 Nov 2016 | INR | 80 | 84.45 | 79.2 | 83.2 | 83.2 | +4.15 (+5.25%) | 222,165 |
| 30 Oct 2016 | INR | 80 | 80 | 78.5 | 79.05 | 79.05 | +0.8 (+1.02%) | 15,715 |
| 28 Oct 2016 | INR | 78.8 | 79.35 | 78.1 | 78.25 | 78.25 | -0.55 (-0.70%) | 22,637 |
| 27 Oct 2016 | INR | 78.1 | 79.65 | 78.1 | 78.8 | 78.8 | +0.75 (+0.96%) | 25,405 |
| 26 Oct 2016 | INR | 78.55 | 79 | 77.5 | 78.05 | 78.05 | -0.5 (-0.64%) | 24,979 |
| 25 Oct 2016 | INR | 79.55 | 80.35 | 78.2 | 78.55 | 78.55 | -1.05 (-1.32%) | 38,050 |
| 24 Oct 2016 | INR | 79.5 | 82 | 79 | 79.6 | 79.6 | +0.55 (+0.70%) | 112,853 |
| 21 Oct 2016 | INR | 79 | 79.95 | 78.5 | 79.05 | 79.05 | +0.25 (+0.32%) | 32,573 |
| 20 Oct 2016 | INR | 79 | 80.4 | 77 | 78.8 | 78.8 | +2.15 (+2.80%) | 110,086 |
| 19 Oct 2016 | INR | 77 | 77.75 | 76.15 | 76.65 | 76.65 | +0.2 (+0.26%) | 24,063 |
| 18 Oct 2016 | INR | 76 | 78.4 | 75.75 | 76.45 | 76.45 | +0.75 (+0.99%) | 35,079 |
| 17 Oct 2016 | INR | 77.15 | 77.65 | 75 | 75.7 | 75.7 | -0.15 (-0.20%) | 8,979 |
| 14 Oct 2016 | INR | 76.9 | 77.05 | 75.35 | 75.85 | 75.85 | -1.3 (-1.69%) | 12,924 |
| 13 Oct 2016 | INR | 77.5 | 80 | 74.2 | 77.15 | 77.15 | +0.1 (+0.13%) | 44,281 |
