| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 88.55 | 92.95 | 86.1 | 87.2 | 87.2 | -2.4 (-2.68%) | 2,082,873 |
| 23 Nov 2016 | INR | 76.8 | 89.8 | 74 | 89.6 | 89.6 | +7.95 (+9.74%) | 7,431,915 |
| 22 Nov 2016 | INR | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | -9.05 (-9.98%) | 209,488 |
| 21 Nov 2016 | INR | 96.1 | 98 | 90.7 | 90.7 | 90.7 | -10.05 (-9.98%) | 747,881 |
| 18 Nov 2016 | INR | 128 | 129.5 | 100.75 | 100.75 | 100.75 | -25.15 (-19.98%) | 1,011,861 |
| 17 Nov 2016 | INR | 132.5 | 134.95 | 124.6 | 125.9 | 125.9 | -6.6 (-4.98%) | 217,072 |
| 16 Nov 2016 | INR | 147 | 147.1 | 129 | 132.5 | 132.5 | -10.5 (-7.34%) | 268,247 |
| 15 Nov 2016 | INR | 155.05 | 155.05 | 140 | 143 | 143 | -11.5 (-7.44%) | 109,486 |
| 11 Nov 2016 | INR | 154.8 | 159.7 | 151 | 154.5 | 154.5 | -4.35 (-2.74%) | 91,671 |
| 10 Nov 2016 | INR | 152.35 | 163.7 | 152.35 | 158.85 | 158.85 | +9.45 (+6.33%) | 216,203 |
| 9 Nov 2016 | INR | 157 | 157 | 128.1 | 149.4 | 149.4 | -9.95 (-6.24%) | 209,889 |
| 8 Nov 2016 | INR | 165.25 | 167.3 | 157.55 | 159.35 | 159.35 | -5.7 (-3.45%) | 191,672 |
| 7 Nov 2016 | INR | 165.35 | 168.5 | 164.75 | 165.05 | 165.05 | +1.5 (+0.92%) | 76,148 |
| 4 Nov 2016 | INR | 168.25 | 170.7 | 162.6 | 163.55 | 163.55 | -5.25 (-3.11%) | 223,553 |
| 3 Nov 2016 | INR | 172.05 | 175 | 167.3 | 168.8 | 168.8 | -3.4 (-1.97%) | 113,619 |
| 2 Nov 2016 | INR | 173 | 174.6 | 172 | 172.2 | 172.2 | -1.65 (-0.95%) | 81,506 |
| 1 Nov 2016 | INR | 177.35 | 177.85 | 173 | 173.85 | 173.85 | -3.4 (-1.92%) | 121,323 |
| 30 Oct 2016 | INR | 175.1 | 177.75 | 175 | 177.25 | 177.25 | +1.65 (+0.94%) | 31,791 |
| 28 Oct 2016 | INR | 174.8 | 178.75 | 174.2 | 175.6 | 175.6 | +0.15 (+0.09%) | 85,345 |
| 27 Oct 2016 | INR | 178 | 180.4 | 173.95 | 175.45 | 175.45 | -3.45 (-1.93%) | 183,254 |
| 26 Oct 2016 | INR | 183 | 183.35 | 178.55 | 178.9 | 178.9 | -4.25 (-2.32%) | 120,965 |
| 25 Oct 2016 | INR | 185.2 | 186.95 | 182.4 | 183.15 | 183.15 | -1.8 (-0.97%) | 132,849 |
| 24 Oct 2016 | INR | 186.85 | 190 | 184.15 | 184.95 | 184.95 | -0.85 (-0.46%) | 245,708 |
| 21 Oct 2016 | INR | 185 | 191.5 | 183.15 | 185.8 | 185.8 | +1.35 (+0.73%) | 549,295 |
| 20 Oct 2016 | INR | 187.4 | 193.75 | 183.55 | 184.45 | 184.45 | -4.1 (-2.17%) | 821,709 |
| 19 Oct 2016 | INR | 169.15 | 190.45 | 169.1 | 188.55 | 188.55 | +19.6 (+11.60%) | 1,969,180 |
| 18 Oct 2016 | INR | 170 | 172 | 168.1 | 168.95 | 168.95 | +0.15 (+0.09%) | 275,205 |
| 17 Oct 2016 | INR | 175 | 175.75 | 168.15 | 168.8 | 168.8 | -5.2 (-2.99%) | 326,628 |
| 14 Oct 2016 | INR | 172 | 175.5 | 171.8 | 174 | 174 | +2.4 (+1.40%) | 278,303 |
| 13 Oct 2016 | INR | 176.95 | 178 | 171 | 171.6 | 171.6 | -6.3 (-3.54%) | 476,526 |
