| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 81.4 | 83.5 | 80.6 | 83.1 | 83.1 | +2.4 (+2.97%) | 233,318 |
| 22 Nov 2016 | INR | 82 | 83.4 | 80.15 | 80.7 | 80.7 | -0.9 (-1.10%) | 156,116 |
| 21 Nov 2016 | INR | 83.05 | 83.05 | 80.35 | 81.6 | 81.6 | -0.75 (-0.91%) | 197,676 |
| 18 Nov 2016 | INR | 83.7 | 84.5 | 81.75 | 82.35 | 82.35 | -1.4 (-1.67%) | 131,444 |
| 17 Nov 2016 | INR | 84.45 | 85.1 | 82.75 | 83.75 | 83.75 | -0.6 (-0.71%) | 173,092 |
| 16 Nov 2016 | INR | 84.5 | 86.35 | 82.7 | 84.35 | 84.35 | +1 (+1.20%) | 258,667 |
| 15 Nov 2016 | INR | 87.85 | 87.85 | 82 | 83.35 | 83.35 | -3.8 (-4.36%) | 328,601 |
| 11 Nov 2016 | INR | 89.9 | 90.9 | 85.5 | 87.15 | 87.15 | -3.25 (-3.60%) | 411,354 |
| 10 Nov 2016 | INR | 91 | 94.35 | 89.65 | 90.4 | 90.4 | +0.7 (+0.78%) | 394,414 |
| 9 Nov 2016 | INR | 82.5 | 91 | 78.5 | 89.7 | 89.7 | -3.1 (-3.34%) | 760,480 |
| 8 Nov 2016 | INR | 93.6 | 95.15 | 92.2 | 92.8 | 92.8 | +0.6 (+0.65%) | 335,865 |
| 7 Nov 2016 | INR | 92.8 | 94 | 91.85 | 92.2 | 92.2 | +0.55 (+0.60%) | 350,691 |
| 4 Nov 2016 | INR | 95 | 95.4 | 89.3 | 91.65 | 91.65 | -2.8 (-2.96%) | 828,000 |
| 3 Nov 2016 | INR | 98.7 | 99.7 | 94 | 94.45 | 94.45 | -3.05 (-3.13%) | 1,838,912 |
| 2 Nov 2016 | INR | 102 | 102 | 97 | 97.5 | 97.5 | -5.55 (-5.39%) | 988,291 |
| 1 Nov 2016 | INR | 97.25 | 106.5 | 97 | 103.05 | 103.05 | +7.9 (+8.30%) | 2,166,021 |
| 28 Oct 2016 | INR | 95.1 | 96.35 | 94.7 | 95.15 | 95.15 | -0.35 (-0.37%) | 346,612 |
| 27 Oct 2016 | INR | 96.05 | 98.65 | 94.25 | 95.5 | 95.5 | -0.5 (-0.52%) | 955,568 |
| 26 Oct 2016 | INR | 91.95 | 97.3 | 90.4 | 96 | 96 | +3.95 (+4.29%) | 1,472,659 |
| 25 Oct 2016 | INR | 96.9 | 96.9 | 91.7 | 92.05 | 92.05 | -6.45 (-6.55%) | 1,264,948 |
| 24 Oct 2016 | INR | 98.5 | 102.5 | 97.05 | 98.5 | 98.5 | +0.8 (+0.82%) | 1,743,882 |
| 21 Oct 2016 | INR | 96.3 | 99.55 | 96.05 | 97.7 | 97.7 | +1.45 (+1.51%) | 1,238,509 |
| 20 Oct 2016 | INR | 96.95 | 98.35 | 95.55 | 96.25 | 96.25 | +0.4 (+0.42%) | 861,428 |
| 19 Oct 2016 | INR | 92.4 | 96.5 | 91.05 | 95.85 | 95.85 | +4.4 (+4.81%) | 1,456,980 |
| 18 Oct 2016 | INR | 91.3 | 93.45 | 90.6 | 91.45 | 91.45 | +1 (+1.11%) | 686,998 |
| 17 Oct 2016 | INR | 89.5 | 93.25 | 89.15 | 90.45 | 90.45 | +1.3 (+1.46%) | 843,561 |
| 14 Oct 2016 | INR | 88.6 | 90 | 86.95 | 89.15 | 89.15 | +0.55 (+0.62%) | 427,323 |
| 13 Oct 2016 | INR | 91.75 | 91.75 | 85.25 | 88.6 | 88.6 | -3.4 (-3.70%) | 711,975 |
| 10 Oct 2016 | INR | 93.5 | 94.45 | 91 | 92 | 92 | -0.3 (-0.33%) | 609,488 |
| 7 Oct 2016 | INR | 87.95 | 93.5 | 87.3 | 92.3 | 92.3 | +4.85 (+5.55%) | 1,622,505 |
