| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2016 | INR | 81.45 | 84.6 | 80.25 | 83.8 | 83.8 | +3.15 (+3.91%) | 127,344 |
| 24 Nov 2016 | INR | 81.95 | 83.55 | 80 | 80.65 | 80.65 | -1.5 (-1.83%) | 125,016 |
| 23 Nov 2016 | INR | 79 | 83 | 78.6 | 82.15 | 82.15 | +3.95 (+5.05%) | 119,060 |
| 22 Nov 2016 | INR | 79.7 | 79.7 | 76.55 | 78.2 | 78.2 | +0.6 (+0.77%) | 139,835 |
| 21 Nov 2016 | INR | 83.1 | 83.1 | 77.1 | 77.6 | 77.6 | -4.3 (-5.25%) | 196,163 |
| 18 Nov 2016 | INR | 80.6 | 82.8 | 80.6 | 81.9 | 81.9 | +2.15 (+2.70%) | 139,667 |
| 17 Nov 2016 | INR | 81.15 | 84.55 | 79.05 | 79.75 | 79.75 | -2 (-2.45%) | 148,512 |
| 16 Nov 2016 | INR | 87.1 | 88.8 | 81.1 | 81.75 | 81.75 | -4.55 (-5.27%) | 254,596 |
| 15 Nov 2016 | INR | 90.2 | 90.45 | 84.05 | 86.3 | 86.3 | -3.85 (-4.27%) | 188,416 |
| 11 Nov 2016 | INR | 93 | 93 | 89.55 | 90.15 | 90.15 | -3.7 (-3.94%) | 179,038 |
| 10 Nov 2016 | INR | 94 | 96.5 | 92.25 | 93.85 | 93.85 | +2.65 (+2.91%) | 193,011 |
| 9 Nov 2016 | INR | 89.7 | 91.85 | 79.2 | 91.2 | 91.2 | -7.2 (-7.32%) | 552,066 |
| 8 Nov 2016 | INR | 99.7 | 100.45 | 97.25 | 98.4 | 98.4 | -0.35 (-0.35%) | 109,802 |
| 7 Nov 2016 | INR | 97.95 | 101.8 | 96.6 | 98.75 | 98.75 | +3.75 (+3.95%) | 253,871 |
| 4 Nov 2016 | INR | 98.9 | 99.8 | 94 | 95 | 95 | -3.3 (-3.36%) | 225,961 |
| 3 Nov 2016 | INR | 100.3 | 102.75 | 97.6 | 98.3 | 98.3 | -2.3 (-2.29%) | 179,670 |
| 2 Nov 2016 | INR | 101.35 | 102.75 | 100.05 | 100.6 | 100.6 | -3.05 (-2.94%) | 233,967 |
| 1 Nov 2016 | INR | 105.95 | 106.9 | 103.25 | 103.65 | 103.65 | -1.75 (-1.66%) | 178,908 |
| 30 Oct 2016 | INR | 105.9 | 107 | 104.8 | 105.4 | 105.4 | +0.2 (+0.19%) | 103,387 |
| 28 Oct 2016 | INR | 105.4 | 107.9 | 103.5 | 105.2 | 105.2 | +0.2 (+0.19%) | 508,557 |
| 27 Oct 2016 | INR | 107.7 | 108.75 | 101.5 | 105 | 105 | -2.7 (-2.51%) | 794,325 |
| 26 Oct 2016 | INR | 110.8 | 111.8 | 107 | 107.7 | 107.7 | -3.15 (-2.84%) | 634,677 |
| 25 Oct 2016 | INR | 107.5 | 111.75 | 106.7 | 110.85 | 110.85 | +3.95 (+3.70%) | 1,610,801 |
| 24 Oct 2016 | INR | 105.4 | 108.5 | 104.25 | 106.9 | 106.9 | +1.9 (+1.81%) | 991,693 |
| 21 Oct 2016 | INR | 102.25 | 106.9 | 101.6 | 105 | 105 | +4.6 (+4.58%) | 1,279,719 |
| 20 Oct 2016 | INR | 101.9 | 103 | 100.1 | 100.4 | 100.4 | -0.7 (-0.69%) | 262,280 |
| 19 Oct 2016 | INR | 101.5 | 103.75 | 100.5 | 101.1 | 101.1 | +0.35 (+0.35%) | 366,274 |
| 18 Oct 2016 | INR | 101.15 | 102.25 | 100.25 | 100.75 | 100.75 | +0.45 (+0.45%) | 372,787 |
| 17 Oct 2016 | INR | 99.2 | 104.5 | 98 | 100.3 | 100.3 | +1.1 (+1.11%) | 852,108 |
| 14 Oct 2016 | INR | 98 | 100.55 | 96.55 | 99.2 | 99.2 | +1.8 (+1.85%) | 553,011 |
