| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2016 | INR | 68.85 | 70.15 | 68.7 | 69.85 | 69.85 | +1.7 (+2.49%) | 8,477,155 |
| 24 Nov 2016 | INR | 68.75 | 69.6 | 67.95 | 68.15 | 68.15 | -1.25 (-1.80%) | 11,491,162 |
| 23 Nov 2016 | INR | 69.6 | 70.4 | 68.9 | 69.4 | 69.4 | +0.15 (+0.22%) | 6,543,820 |
| 22 Nov 2016 | INR | 69.1 | 70 | 68.5 | 69.25 | 69.25 | +0.9 (+1.32%) | 7,645,460 |
| 21 Nov 2016 | INR | 73 | 73.5 | 68.05 | 68.35 | 68.35 | -3.5 (-4.87%) | 10,978,916 |
| 18 Nov 2016 | INR | 72 | 73 | 71.35 | 71.85 | 71.85 | +0.1 (+0.14%) | 13,167,254 |
| 17 Nov 2016 | INR | 72.8 | 73.55 | 71.55 | 71.75 | 71.75 | -0.65 (-0.90%) | 9,920,808 |
| 16 Nov 2016 | INR | 73.85 | 73.85 | 72 | 72.4 | 72.4 | -0.35 (-0.48%) | 11,247,007 |
| 15 Nov 2016 | INR | 75 | 75.1 | 72.1 | 72.75 | 72.75 | -1.45 (-1.95%) | 16,346,248 |
| 11 Nov 2016 | INR | 74.1 | 75.4 | 73.35 | 74.2 | 74.2 | -0.3 (-0.40%) | 16,005,268 |
| 10 Nov 2016 | INR | 73.8 | 75.35 | 73.4 | 74.5 | 74.5 | +2.6 (+3.62%) | 25,934,799 |
| 9 Nov 2016 | INR | 66.1 | 72.65 | 65.15 | 71.9 | 71.9 | -0.4 (-0.55%) | 22,839,211 |
| 8 Nov 2016 | INR | 73.75 | 73.75 | 71.95 | 72.3 | 72.3 | -0.75 (-1.03%) | 9,809,771 |
| 7 Nov 2016 | INR | 74.6 | 74.8 | 72.4 | 73.05 | 73.05 | +0.25 (+0.34%) | 13,249,013 |
| 4 Nov 2016 | INR | 76 | 76 | 72.1 | 72.8 | 72.8 | -2.5 (-3.32%) | 9,637,146 |
| 3 Nov 2016 | INR | 76.75 | 77.8 | 75 | 75.3 | 75.3 | -1.5 (-1.95%) | 8,141,335 |
| 2 Nov 2016 | INR | 78 | 78 | 76 | 76.8 | 76.8 | -1.75 (-2.23%) | 7,282,043 |
| 1 Nov 2016 | INR | 80.05 | 80.15 | 78.25 | 78.55 | 78.55 | -1 (-1.26%) | 10,755,492 |
| 30 Oct 2016 | INR | 79.7 | 79.9 | 79.1 | 79.55 | 79.55 | +0.8 (+1.02%) | 3,166,050 |
| 28 Oct 2016 | INR | 77.5 | 79 | 76.8 | 78.75 | 78.75 | +1.65 (+2.14%) | 8,162,748 |
| 27 Oct 2016 | INR | 78.1 | 78.5 | 76.6 | 77.1 | 77.1 | -0.95 (-1.22%) | 10,872,870 |
| 26 Oct 2016 | INR | 81.45 | 81.45 | 77.25 | 78.05 | 78.05 | -0.2 (-0.26%) | 18,599,605 |
| 25 Oct 2016 | INR | 78.45 | 79.8 | 77.55 | 78.25 | 78.25 | 0.0 (0.0%) | 11,466,852 |
| 24 Oct 2016 | INR | 76.8 | 78.5 | 76.5 | 78.25 | 78.25 | +1.85 (+2.42%) | 6,763,232 |
| 21 Oct 2016 | INR | 77.55 | 77.55 | 76.1 | 76.4 | 76.4 | -0.95 (-1.23%) | 7,824,092 |
| 20 Oct 2016 | INR | 77.8 | 77.9 | 76.95 | 77.35 | 77.35 | +0.05 (+0.06%) | 10,856,619 |
| 19 Oct 2016 | INR | 77.55 | 78.25 | 76.85 | 77.3 | 77.3 | +0.55 (+0.72%) | 20,708,929 |
| 18 Oct 2016 | INR | 75.85 | 76.9 | 75.75 | 76.75 | 76.75 | +1.35 (+1.79%) | 9,800,363 |
| 17 Oct 2016 | INR | 75.95 | 76.6 | 74.55 | 75.4 | 75.4 | -0.25 (-0.33%) | 9,306,255 |
| 14 Oct 2016 | INR | 74.95 | 75.85 | 74.05 | 75.65 | 75.65 | +1.45 (+1.95%) | 8,703,580 |
