| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 143.05 | 149.25 | 143 | 148.35 | 148.35 | +5.85 (+4.11%) | 11,307 |
| 22 Nov 2016 | INR | 142.9 | 151 | 139.5 | 142.5 | 142.5 | -1.05 (-0.73%) | 9,435 |
| 21 Nov 2016 | INR | 154.15 | 156.85 | 138 | 143.55 | 143.55 | -12.2 (-7.83%) | 16,579 |
| 18 Nov 2016 | INR | 153.95 | 159.5 | 153.85 | 155.75 | 155.75 | -1.25 (-0.80%) | 7,681 |
| 17 Nov 2016 | INR | 157.15 | 162.8 | 154.2 | 157 | 157 | -2.2 (-1.38%) | 17,629 |
| 16 Nov 2016 | INR | 158.85 | 164 | 156.6 | 159.2 | 159.2 | +2 (+1.27%) | 6,289 |
| 15 Nov 2016 | INR | 171.85 | 171.85 | 153.05 | 157.2 | 157.2 | -14.7 (-8.55%) | 17,653 |
| 11 Nov 2016 | INR | 183.05 | 183.05 | 168.6 | 171.9 | 171.9 | -12.4 (-6.73%) | 26,811 |
| 10 Nov 2016 | INR | 188.95 | 192.1 | 182.5 | 184.3 | 184.3 | +2.75 (+1.51%) | 25,342 |
| 9 Nov 2016 | INR | 161 | 184.05 | 160.5 | 181.55 | 181.55 | -5.8 (-3.10%) | 30,630 |
| 8 Nov 2016 | INR | 189.9 | 193 | 186.15 | 187.35 | 187.35 | -0.05 (-0.03%) | 14,421 |
| 7 Nov 2016 | INR | 194 | 199 | 184 | 187.4 | 187.4 | +0.75 (+0.40%) | 17,332 |
| 4 Nov 2016 | INR | 198 | 203.5 | 181.25 | 186.65 | 186.65 | -3.2 (-1.69%) | 68,337 |
| 3 Nov 2016 | INR | 185.55 | 193 | 185 | 189.85 | 189.85 | +4.9 (+2.65%) | 17,203 |
| 2 Nov 2016 | INR | 196 | 199.95 | 182.5 | 184.95 | 184.95 | -12.75 (-6.45%) | 31,480 |
| 1 Nov 2016 | INR | 201 | 205.95 | 195.3 | 197.7 | 197.7 | -1.2 (-0.60%) | 14,798 |
| 30 Oct 2016 | INR | 198.65 | 204.95 | 193.5 | 198.9 | 198.9 | -2.05 (-1.02%) | 9,265 |
| 28 Oct 2016 | INR | 199.85 | 206.8 | 197 | 200.95 | 200.95 | +4.9 (+2.50%) | 26,109 |
| 27 Oct 2016 | INR | 202 | 202 | 192.9 | 196.05 | 196.05 | -4.9 (-2.44%) | 26,327 |
| 26 Oct 2016 | INR | 203 | 207.5 | 198.5 | 200.95 | 200.95 | -4.5 (-2.19%) | 15,078 |
| 25 Oct 2016 | INR | 205 | 211.4 | 200.15 | 205.45 | 205.45 | -0.65 (-0.32%) | 28,357 |
| 24 Oct 2016 | INR | 207.45 | 208.75 | 203.2 | 206.1 | 206.1 | -0.75 (-0.36%) | 21,811 |
| 21 Oct 2016 | INR | 186.1 | 218 | 186.05 | 206.85 | 206.85 | +19.2 (+10.23%) | 189,440 |
| 20 Oct 2016 | INR | 192.95 | 194.5 | 186 | 187.65 | 187.65 | -2.45 (-1.29%) | 6,604 |
| 19 Oct 2016 | INR | 188.15 | 194.9 | 186.95 | 190.1 | 190.1 | +4.45 (+2.40%) | 17,546 |
| 18 Oct 2016 | INR | 186.2 | 189.5 | 183.5 | 185.65 | 185.65 | +0.6 (+0.32%) | 35,666 |
| 17 Oct 2016 | INR | 184.2 | 190 | 183 | 185.05 | 185.05 | -0.75 (-0.40%) | 34,266 |
| 14 Oct 2016 | INR | 188.25 | 189.7 | 183.2 | 185.8 | 185.8 | -0.65 (-0.35%) | 27,214 |
| 13 Oct 2016 | INR | 187.75 | 195.25 | 184 | 186.45 | 186.45 | -6.6 (-3.42%) | 12,472 |
| 10 Oct 2016 | INR | 198.55 | 199.8 | 191.15 | 193.05 | 193.05 | -0.9 (-0.46%) | 10,649 |
