| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2016 | INR | 99.85 | 103.35 | 98.2 | 100 | 100 | +0.1 (+0.10%) | 406,633 |
| 12 Dec 2016 | INR | 98.5 | 103.2 | 94.95 | 99.9 | 99.9 | +1.4 (+1.42%) | 365,095 |
| 9 Dec 2016 | INR | 92.5 | 101.45 | 91.65 | 98.5 | 98.5 | +5.75 (+6.20%) | 879,197 |
| 8 Dec 2016 | INR | 88.65 | 94.5 | 83 | 92.75 | 92.75 | +5.4 (+6.18%) | 756,516 |
| 7 Dec 2016 | INR | 90.9 | 90.9 | 86.25 | 87.35 | 87.35 | -2.6 (-2.89%) | 97,343 |
| 6 Dec 2016 | INR | 90 | 93.5 | 89.05 | 89.95 | 89.95 | +0.95 (+1.07%) | 147,278 |
| 5 Dec 2016 | INR | 88.7 | 90.7 | 87.2 | 89 | 89 | +1.25 (+1.42%) | 170,360 |
| 2 Dec 2016 | INR | 88.1 | 91.7 | 87.1 | 87.75 | 87.75 | -1.55 (-1.74%) | 177,972 |
| 1 Dec 2016 | INR | 91.1 | 91.5 | 89.1 | 89.3 | 89.3 | -0.75 (-0.83%) | 144,835 |
| 30 Nov 2016 | INR | 89.35 | 91.45 | 87.95 | 90.05 | 90.05 | +2 (+2.27%) | 124,308 |
| 29 Nov 2016 | INR | 90.35 | 91.95 | 87 | 88.05 | 88.05 | -1.65 (-1.84%) | 142,602 |
| 28 Nov 2016 | INR | 91 | 92 | 89 | 89.7 | 89.7 | -1.25 (-1.37%) | 122,132 |
| 25 Nov 2016 | INR | 86.3 | 94.7 | 85.85 | 90.95 | 90.95 | +6.5 (+7.70%) | 566,699 |
| 24 Nov 2016 | INR | 84.8 | 86.9 | 82.95 | 84.45 | 84.45 | -1.7 (-1.97%) | 103,357 |
| 23 Nov 2016 | INR | 88.25 | 89.8 | 83.65 | 86.15 | 86.15 | -3.6 (-4.01%) | 332,171 |
| 22 Nov 2016 | INR | 92.1 | 92.5 | 88 | 89.75 | 89.75 | -0.35 (-0.39%) | 188,485 |
| 21 Nov 2016 | INR | 94.1 | 95.2 | 88.5 | 90.1 | 90.1 | -3.95 (-4.20%) | 119,490 |
| 18 Nov 2016 | INR | 95.05 | 98.35 | 93.45 | 94.05 | 94.05 | -1.7 (-1.78%) | 161,777 |
| 17 Nov 2016 | INR | 98.3 | 99.6 | 94.55 | 95.75 | 95.75 | -1.3 (-1.34%) | 205,073 |
| 16 Nov 2016 | INR | 94.5 | 100.7 | 93.65 | 97.05 | 97.05 | +3.75 (+4.02%) | 240,667 |
| 15 Nov 2016 | INR | 100.2 | 100.2 | 91.6 | 93.3 | 93.3 | -7 (-6.98%) | 310,412 |
| 11 Nov 2016 | INR | 98.1 | 108.4 | 97.85 | 100.3 | 100.3 | -0.45 (-0.45%) | 1,160,534 |
| 10 Nov 2016 | INR | 94 | 105.5 | 94 | 100.75 | 100.75 | +8.95 (+9.75%) | 696,790 |
| 9 Nov 2016 | INR | 82 | 93.6 | 82 | 91.8 | 91.8 | -4.3 (-4.47%) | 334,653 |
| 8 Nov 2016 | INR | 95.5 | 97.25 | 95.25 | 96.1 | 96.1 | +1.3 (+1.37%) | 99,476 |
| 7 Nov 2016 | INR | 95.65 | 97.4 | 94.15 | 94.8 | 94.8 | +0.05 (+0.05%) | 156,437 |
| 4 Nov 2016 | INR | 97.75 | 98.8 | 93.5 | 94.75 | 94.75 | -3.5 (-3.56%) | 307,283 |
| 3 Nov 2016 | INR | 96.15 | 102.45 | 96 | 98.25 | 98.25 | +2.35 (+2.45%) | 281,785 |
| 2 Nov 2016 | INR | 98.5 | 98.5 | 95 | 95.9 | 95.9 | -3.4 (-3.42%) | 238,858 |
| 1 Nov 2016 | INR | 101.95 | 101.95 | 97 | 99.3 | 99.3 | -1.05 (-1.05%) | 274,896 |
