| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 113.55 | 114.7 | 111.15 | 113.95 | 113.95 | +1 (+0.89%) | 123,816 |
| 22 Nov 2016 | INR | 110.5 | 114.25 | 106.85 | 112.95 | 112.95 | +2.4 (+2.17%) | 71,017 |
| 21 Nov 2016 | INR | 115.6 | 115.6 | 107 | 110.55 | 110.55 | -3.55 (-3.11%) | 53,693 |
| 18 Nov 2016 | INR | 114.45 | 115.05 | 111.55 | 114.1 | 114.1 | +1.1 (+0.97%) | 318,529 |
| 17 Nov 2016 | INR | 113.05 | 115 | 110.5 | 113 | 113 | -0.45 (-0.40%) | 28,392 |
| 16 Nov 2016 | INR | 115 | 120 | 110 | 113.45 | 113.45 | +2.25 (+2.02%) | 156,459 |
| 15 Nov 2016 | INR | 114.2 | 119.9 | 99 | 111.2 | 111.2 | -3.55 (-3.09%) | 224,470 |
| 11 Nov 2016 | INR | 116.9 | 116.9 | 112.5 | 114.75 | 114.75 | -2.55 (-2.17%) | 52,372 |
| 10 Nov 2016 | INR | 121.7 | 121.7 | 116.55 | 117.3 | 117.3 | +1.1 (+0.95%) | 37,807 |
| 9 Nov 2016 | INR | 106 | 120.55 | 93.25 | 116.2 | 116.2 | +0.3 (+0.26%) | 140,602 |
| 8 Nov 2016 | INR | 118.4 | 118.55 | 115 | 115.9 | 115.9 | -0.95 (-0.81%) | 69,719 |
| 7 Nov 2016 | INR | 117.8 | 119.1 | 113.5 | 116.85 | 116.85 | +2.3 (+2.01%) | 135,370 |
| 4 Nov 2016 | INR | 117.95 | 118 | 113.1 | 114.55 | 114.55 | -2.55 (-2.18%) | 152,998 |
| 3 Nov 2016 | INR | 121.05 | 123 | 115.7 | 117.1 | 117.1 | -3.35 (-2.78%) | 73,370 |
| 2 Nov 2016 | INR | 121.95 | 122 | 119.6 | 120.45 | 120.45 | -2 (-1.63%) | 53,056 |
| 1 Nov 2016 | INR | 124 | 124.95 | 122.05 | 122.45 | 122.45 | -1.6 (-1.29%) | 264,583 |
| 30 Oct 2016 | INR | 121.05 | 124.9 | 121.05 | 124.05 | 124.05 | +3.8 (+3.16%) | 37,701 |
| 28 Oct 2016 | INR | 121.35 | 121.9 | 119.1 | 120.25 | 120.25 | -0.85 (-0.70%) | 73,611 |
| 27 Oct 2016 | INR | 122.5 | 123.1 | 120.1 | 121.1 | 121.1 | -1.25 (-1.02%) | 56,791 |
| 26 Oct 2016 | INR | 122.9 | 123.3 | 120.1 | 122.35 | 122.35 | -0.5 (-0.41%) | 78,024 |
| 25 Oct 2016 | INR | 123.7 | 125 | 122.5 | 122.85 | 122.85 | -0.8 (-0.65%) | 60,610 |
| 24 Oct 2016 | INR | 123.8 | 124.5 | 122.75 | 123.65 | 123.65 | +1 (+0.82%) | 96,025 |
| 21 Oct 2016 | INR | 125.9 | 126.7 | 120 | 122.65 | 122.65 | -2.5 (-2.00%) | 195,027 |
| 20 Oct 2016 | INR | 124.9 | 129.5 | 123.5 | 125.15 | 125.15 | +1.3 (+1.05%) | 1,922,729 |
| 19 Oct 2016 | INR | 124.9 | 126.2 | 123.3 | 123.85 | 123.85 | -1 (-0.80%) | 88,101 |
| 18 Oct 2016 | INR | 123.9 | 125 | 123.45 | 124.85 | 124.85 | +1.45 (+1.18%) | 48,636 |
| 17 Oct 2016 | INR | 126 | 126 | 122.5 | 123.4 | 123.4 | -0.25 (-0.20%) | 68,002 |
| 14 Oct 2016 | INR | 125 | 126.5 | 122.25 | 123.65 | 123.65 | -1.1 (-0.88%) | 54,916 |
| 13 Oct 2016 | INR | 125.85 | 128.6 | 121.7 | 124.75 | 124.75 | -1.5 (-1.19%) | 166,323 |
| 10 Oct 2016 | INR | 128.9 | 131 | 124.85 | 126.25 | 126.25 | -0.85 (-0.67%) | 212,071 |
