| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2016 | INR | 102.05 | 103.8 | 101 | 102.7 | 102.7 | +0.2 (+0.20%) | 125,048 |
| 30 Nov 2016 | INR | 103 | 105.7 | 100.65 | 102.5 | 102.5 | -1.6 (-1.54%) | 149,809 |
| 29 Nov 2016 | INR | 101.9 | 104.9 | 100.25 | 104.1 | 104.1 | +2 (+1.96%) | 278,096 |
| 28 Nov 2016 | INR | 97 | 103.9 | 95.4 | 102.1 | 102.1 | +4.65 (+4.77%) | 305,465 |
| 25 Nov 2016 | INR | 89.35 | 98 | 89.25 | 97.45 | 97.45 | +7.05 (+7.80%) | 300,974 |
| 24 Nov 2016 | INR | 95.1 | 95.1 | 87.7 | 90.4 | 90.4 | -4.7 (-4.94%) | 152,266 |
| 23 Nov 2016 | INR | 93.65 | 95.75 | 92.05 | 95.1 | 95.1 | +4.15 (+4.56%) | 307,979 |
| 22 Nov 2016 | INR | 96.05 | 96.75 | 90.25 | 90.95 | 90.95 | -4.7 (-4.91%) | 204,572 |
| 21 Nov 2016 | INR | 97.3 | 98 | 90.75 | 95.65 | 95.65 | -1.05 (-1.09%) | 323,991 |
| 18 Nov 2016 | INR | 96.5 | 97.7 | 93.1 | 96.7 | 96.7 | +0.35 (+0.36%) | 255,846 |
| 17 Nov 2016 | INR | 93.5 | 97.5 | 89.1 | 96.35 | 96.35 | +1 (+1.05%) | 515,136 |
| 16 Nov 2016 | INR | 93.05 | 97.4 | 91.5 | 95.35 | 95.35 | +3.75 (+4.09%) | 409,220 |
| 15 Nov 2016 | INR | 99.9 | 100 | 90.45 | 91.6 | 91.6 | -7.75 (-7.80%) | 795,976 |
| 11 Nov 2016 | INR | 103 | 104.8 | 97.6 | 99.35 | 99.35 | -5.65 (-5.38%) | 991,530 |
| 10 Nov 2016 | INR | 105.75 | 108.9 | 104 | 105 | 105 | +3.45 (+3.40%) | 1,287,224 |
| 9 Nov 2016 | INR | 90 | 102.5 | 85.5 | 101.55 | 101.55 | -4.55 (-4.29%) | 1,052,314 |
| 8 Nov 2016 | INR | 104.25 | 107.2 | 102.55 | 106.1 | 106.1 | +2.85 (+2.76%) | 313,894 |
| 7 Nov 2016 | INR | 104 | 105.8 | 102.45 | 103.25 | 103.25 | +1.95 (+1.92%) | 395,230 |
| 4 Nov 2016 | INR | 114 | 115 | 96 | 101.3 | 101.3 | -13.9 (-12.07%) | 2,001,355 |
| 3 Nov 2016 | INR | 117.8 | 120.8 | 113 | 115.2 | 115.2 | -2.2 (-1.87%) | 422,987 |
| 2 Nov 2016 | INR | 115 | 118.8 | 114.25 | 117.4 | 117.4 | +0.65 (+0.56%) | 402,999 |
| 1 Nov 2016 | INR | 117.05 | 119.95 | 116.2 | 116.75 | 116.75 | -2.15 (-1.81%) | 179,637 |
| 30 Oct 2016 | INR | 117.65 | 120 | 117 | 118.9 | 118.9 | +2.3 (+1.97%) | 109,617 |
| 28 Oct 2016 | INR | 116.95 | 118.75 | 115.9 | 116.6 | 116.6 | 0.0 (0.0%) | 237,178 |
| 27 Oct 2016 | INR | 116 | 118.35 | 115.95 | 116.6 | 116.6 | +0.95 (+0.82%) | 309,706 |
| 26 Oct 2016 | INR | 119.9 | 123 | 115 | 115.65 | 115.65 | -5.1 (-4.22%) | 630,534 |
| 25 Oct 2016 | INR | 119.95 | 124.2 | 119.9 | 120.75 | 120.75 | +0.9 (+0.75%) | 995,436 |
| 24 Oct 2016 | INR | 117.75 | 123 | 116.5 | 119.85 | 119.85 | +2.2 (+1.87%) | 994,584 |
| 21 Oct 2016 | INR | 114 | 119.3 | 112.55 | 117.65 | 117.65 | +3.85 (+3.38%) | 629,909 |
| 20 Oct 2016 | INR | 115.5 | 116.5 | 113 | 113.8 | 113.8 | -1.35 (-1.17%) | 194,950 |
