| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 109.25 | 114.8 | 109.25 | 114.2 | 114.2 | +3.3 (+2.98%) | 29,699 |
| 23 Nov 2016 | INR | 106 | 111.6 | 105.6 | 110.9 | 110.9 | +6.2 (+5.92%) | 41,378 |
| 22 Nov 2016 | INR | 110 | 110.3 | 102.2 | 104.7 | 104.7 | -3.05 (-2.83%) | 51,000 |
| 21 Nov 2016 | INR | 113.45 | 114.5 | 107.1 | 107.75 | 107.75 | -6 (-5.27%) | 22,920 |
| 18 Nov 2016 | INR | 114.5 | 115.8 | 112.55 | 113.75 | 113.75 | +0.75 (+0.66%) | 22,682 |
| 17 Nov 2016 | INR | 114.6 | 117 | 112 | 113 | 113 | -3.15 (-2.71%) | 29,934 |
| 16 Nov 2016 | INR | 118.4 | 119 | 114.7 | 116.15 | 116.15 | +0.9 (+0.78%) | 27,066 |
| 15 Nov 2016 | INR | 124.15 | 125.8 | 114 | 115.25 | 115.25 | -6.2 (-5.10%) | 77,994 |
| 11 Nov 2016 | INR | 124.9 | 125.65 | 120 | 121.45 | 121.45 | -4.6 (-3.65%) | 33,761 |
| 10 Nov 2016 | INR | 126.3 | 127.8 | 124.05 | 126.05 | 126.05 | +3.65 (+2.98%) | 23,568 |
| 9 Nov 2016 | INR | 111 | 123.3 | 105 | 122.4 | 122.4 | -3.2 (-2.55%) | 48,241 |
| 8 Nov 2016 | INR | 129.35 | 129.4 | 124.45 | 125.6 | 125.6 | -2.5 (-1.95%) | 26,227 |
| 7 Nov 2016 | INR | 123.1 | 134 | 123.1 | 128.1 | 128.1 | +6.25 (+5.13%) | 196,022 |
| 4 Nov 2016 | INR | 124.9 | 127.5 | 119 | 121.85 | 121.85 | -5.55 (-4.36%) | 47,312 |
| 3 Nov 2016 | INR | 129.95 | 132 | 126 | 127.4 | 127.4 | -1.65 (-1.28%) | 47,969 |
| 2 Nov 2016 | INR | 132.05 | 133 | 127.95 | 129.05 | 129.05 | -5.1 (-3.80%) | 47,779 |
| 1 Nov 2016 | INR | 132.5 | 136.1 | 132.4 | 134.15 | 134.15 | +0.8 (+0.60%) | 49,369 |
| 30 Oct 2016 | INR | 132.65 | 134.5 | 132 | 133.35 | 133.35 | +0.75 (+0.57%) | 17,514 |
| 28 Oct 2016 | INR | 131.7 | 137.5 | 131.05 | 132.6 | 132.6 | +0.8 (+0.61%) | 108,145 |
| 27 Oct 2016 | INR | 131.2 | 133.8 | 131 | 131.8 | 131.8 | +0.6 (+0.46%) | 48,191 |
| 26 Oct 2016 | INR | 133.05 | 133.4 | 130.55 | 131.2 | 131.2 | -1.8 (-1.35%) | 49,588 |
| 25 Oct 2016 | INR | 137.15 | 137.95 | 132.05 | 133 | 133 | -3.9 (-2.85%) | 80,259 |
| 24 Oct 2016 | INR | 137.85 | 141.95 | 135.9 | 136.9 | 136.9 | +0.1 (+0.07%) | 166,718 |
| 21 Oct 2016 | INR | 135 | 138.95 | 134.45 | 136.8 | 136.8 | +2.2 (+1.63%) | 153,192 |
| 20 Oct 2016 | INR | 140.5 | 140.7 | 134.1 | 134.6 | 134.6 | -4.8 (-3.44%) | 145,945 |
| 19 Oct 2016 | INR | 130.4 | 143.9 | 128.95 | 139.4 | 139.4 | +10.25 (+7.94%) | 680,055 |
| 18 Oct 2016 | INR | 128.4 | 132.1 | 127.55 | 129.15 | 129.15 | +1.75 (+1.37%) | 74,637 |
| 17 Oct 2016 | INR | 126 | 130.9 | 124.8 | 127.4 | 127.4 | +2.25 (+1.80%) | 83,011 |
| 14 Oct 2016 | INR | 124.8 | 127.75 | 123.8 | 125.15 | 125.15 | +1.6 (+1.30%) | 31,826 |
| 13 Oct 2016 | INR | 128.95 | 128.95 | 122.05 | 123.55 | 123.55 | -4.75 (-3.70%) | 37,376 |
