| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 71.5 | 73.1 | 71.05 | 72.7 | 72.7 | +1.35 (+1.89%) | 363,210 |
| 22 Nov 2016 | INR | 71.1 | 71.9 | 70.55 | 71.35 | 71.35 | +0.3 (+0.42%) | 530,638 |
| 21 Nov 2016 | INR | 69.45 | 72.4 | 69.45 | 71.05 | 71.05 | 0.0 (0.0%) | 794,655 |
| 18 Nov 2016 | INR | 70.6 | 71.75 | 69.35 | 71.05 | 71.05 | +1.05 (+1.50%) | 1,671,253 |
| 17 Nov 2016 | INR | 70.55 | 71.4 | 69.6 | 70 | 70 | -0.5 (-0.71%) | 627,106 |
| 16 Nov 2016 | INR | 72.55 | 72.7 | 69.7 | 70.5 | 70.5 | -0.85 (-1.19%) | 1,151,897 |
| 15 Nov 2016 | INR | 70.1 | 72.25 | 69.2 | 71.35 | 71.35 | +1.4 (+2.00%) | 881,874 |
| 11 Nov 2016 | INR | 73 | 73 | 69.8 | 69.95 | 69.95 | -3.05 (-4.18%) | 616,842 |
| 10 Nov 2016 | INR | 72.35 | 74.35 | 72.35 | 73 | 73 | +0.65 (+0.90%) | 445,414 |
| 9 Nov 2016 | INR | 69.9 | 72.75 | 66 | 72.35 | 72.35 | -0.6 (-0.82%) | 1,330,553 |
| 8 Nov 2016 | INR | 74.95 | 74.95 | 71.95 | 72.95 | 72.95 | -0.25 (-0.34%) | 475,710 |
| 7 Nov 2016 | INR | 72.55 | 73.95 | 72.55 | 73.2 | 73.2 | +1.15 (+1.60%) | 578,514 |
| 4 Nov 2016 | INR | 73.6 | 74.4 | 71.55 | 72.05 | 72.05 | -1.55 (-2.11%) | 1,731,141 |
| 3 Nov 2016 | INR | 74.6 | 75.85 | 73.3 | 73.6 | 73.6 | -0.7 (-0.94%) | 854,840 |
| 2 Nov 2016 | INR | 76.55 | 76.55 | 74.1 | 74.3 | 74.3 | -2.3 (-3.00%) | 981,476 |
| 1 Nov 2016 | INR | 76.55 | 77.35 | 76.4 | 76.6 | 76.6 | +0.4 (+0.52%) | 742,598 |
| 28 Oct 2016 | INR | 78.1 | 78.6 | 76.05 | 76.2 | 76.2 | -1.35 (-1.74%) | 828,415 |
| 27 Oct 2016 | INR | 78.1 | 78.95 | 76.25 | 77.55 | 77.55 | -1.15 (-1.46%) | 551,019 |
| 26 Oct 2016 | INR | 75.95 | 79.6 | 75.2 | 78.7 | 78.7 | +3.3 (+4.38%) | 1,403,920 |
| 25 Oct 2016 | INR | 74.5 | 76.95 | 74.05 | 75.4 | 75.4 | -1.6 (-2.08%) | 1,235,415 |
| 24 Oct 2016 | INR | 78.05 | 79.4 | 76.35 | 77 | 77 | -3 (-3.75%) | 800,222 |
| 21 Oct 2016 | INR | 78.8 | 80.7 | 77.4 | 80 | 80 | +1.7 (+2.17%) | 710,257 |
| 20 Oct 2016 | INR | 78 | 79.85 | 77.6 | 78.3 | 78.3 | +1.9 (+2.49%) | 1,201,356 |
| 19 Oct 2016 | INR | 73 | 77.9 | 72.6 | 76.4 | 76.4 | +3.4 (+4.66%) | 1,783,327 |
| 18 Oct 2016 | INR | 72.5 | 73.85 | 71.25 | 73 | 73 | +0.55 (+0.76%) | 1,198,258 |
| 17 Oct 2016 | INR | 75 | 75.5 | 72.25 | 72.45 | 72.45 | -2.3 (-3.08%) | 687,521 |
| 14 Oct 2016 | INR | 76.1 | 76.5 | 74.2 | 74.75 | 74.75 | -1.25 (-1.64%) | 2,037,587 |
| 13 Oct 2016 | INR | 79.95 | 80.05 | 75.65 | 76 | 76 | -3.75 (-4.70%) | 742,435 |
| 10 Oct 2016 | INR | 80.3 | 80.65 | 79.4 | 79.75 | 79.75 | -0.2 (-0.25%) | 188,070 |
| 7 Oct 2016 | INR | 80.1 | 80.55 | 79.6 | 79.95 | 79.95 | +0.05 (+0.06%) | 268,723 |
