| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2016 | INR | 89.85 | 90 | 86.8 | 87.4 | 87.4 | -1.95 (-2.18%) | 3,839,088 |
| 30 Nov 2016 | INR | 89 | 90.15 | 88 | 89.35 | 89.35 | +1.1 (+1.25%) | 4,867,017 |
| 29 Nov 2016 | INR | 87.7 | 90.5 | 87.5 | 88.25 | 88.25 | +1.05 (+1.20%) | 5,237,407 |
| 28 Nov 2016 | INR | 88.15 | 88.75 | 86.8 | 87.2 | 87.2 | -1.45 (-1.64%) | 4,345,789 |
| 25 Nov 2016 | INR | 83.8 | 89 | 83 | 88.65 | 88.65 | +5.75 (+6.94%) | 8,150,333 |
| 24 Nov 2016 | INR | 84.5 | 85.3 | 82.4 | 82.9 | 82.9 | -2.25 (-2.64%) | 5,382,695 |
| 23 Nov 2016 | INR | 84.85 | 85.7 | 83.6 | 85.15 | 85.15 | +1.15 (+1.37%) | 3,697,704 |
| 22 Nov 2016 | INR | 83.6 | 84.8 | 81.8 | 84 | 84 | +1.25 (+1.51%) | 4,075,012 |
| 21 Nov 2016 | INR | 87.85 | 87.85 | 82.25 | 82.75 | 82.75 | -3.85 (-4.45%) | 5,786,773 |
| 18 Nov 2016 | INR | 86.4 | 87.7 | 84.65 | 86.6 | 86.6 | +1.35 (+1.58%) | 6,107,957 |
| 17 Nov 2016 | INR | 84.6 | 87.75 | 84.05 | 85.25 | 85.25 | +1.1 (+1.31%) | 6,203,443 |
| 16 Nov 2016 | INR | 86.3 | 88.7 | 82.45 | 84.15 | 84.15 | -0.6 (-0.71%) | 11,572,427 |
| 15 Nov 2016 | INR | 94 | 94.35 | 81.55 | 84.75 | 84.75 | -9.95 (-10.51%) | 14,364,273 |
| 11 Nov 2016 | INR | 99 | 100.1 | 94.1 | 94.7 | 94.7 | -5.75 (-5.72%) | 7,217,534 |
| 10 Nov 2016 | INR | 103 | 104.35 | 100 | 100.45 | 100.45 | -0.1 (-0.10%) | 5,498,042 |
| 9 Nov 2016 | INR | 94.05 | 101.95 | 92.2 | 100.55 | 100.55 | -3.3 (-3.18%) | 16,490,657 |
| 8 Nov 2016 | INR | 104.5 | 104.75 | 102.2 | 103.85 | 103.85 | +0.6 (+0.58%) | 3,690,163 |
| 7 Nov 2016 | INR | 102.8 | 105 | 102.65 | 103.25 | 103.25 | +2.15 (+2.13%) | 3,054,848 |
| 4 Nov 2016 | INR | 103.65 | 103.75 | 98.7 | 101.1 | 101.1 | -1.95 (-1.89%) | 8,076,764 |
| 3 Nov 2016 | INR | 104 | 105.75 | 102.15 | 103.05 | 103.05 | -1.25 (-1.20%) | 4,684,684 |
| 2 Nov 2016 | INR | 106.15 | 106.6 | 103.8 | 104.3 | 104.3 | -3.45 (-3.20%) | 5,312,516 |
| 1 Nov 2016 | INR | 108.15 | 109.15 | 106.9 | 107.75 | 107.75 | -0.05 (-0.05%) | 11,847,285 |
| 30 Oct 2016 | INR | 107.9 | 108.3 | 107.5 | 107.8 | 107.8 | +0.85 (+0.79%) | 1,873,143 |
| 28 Oct 2016 | INR | 105.7 | 107.45 | 105.6 | 106.95 | 106.95 | +1.3 (+1.23%) | 5,947,175 |
| 27 Oct 2016 | INR | 104.75 | 107.95 | 103.25 | 105.65 | 105.65 | +0.9 (+0.86%) | 11,457,513 |
| 26 Oct 2016 | INR | 104.25 | 107.45 | 101.75 | 104.75 | 104.75 | +1.9 (+1.85%) | 25,317,971 |
| 25 Oct 2016 | INR | 102.3 | 103.6 | 100.8 | 102.85 | 102.85 | +1.1 (+1.08%) | 5,614,952 |
| 24 Oct 2016 | INR | 102 | 103.4 | 101 | 101.75 | 101.75 | -0.4 (-0.39%) | 4,604,270 |
| 21 Oct 2016 | INR | 102 | 103.15 | 100.3 | 102.15 | 102.15 | +0.4 (+0.39%) | 6,819,409 |
| 20 Oct 2016 | INR | 101.95 | 102.6 | 101.15 | 101.75 | 101.75 | +0.55 (+0.54%) | 5,135,670 |
