| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 189.7 | 202.8 | 184 | 199.25 | 99.625 | +13.85 (+7.47%) | 48,882 |
| 22 Nov 2016 | INR | 182 | 191.35 | 182 | 185.4 | 92.7 | +4.55 (+2.52%) | 36,832 |
| 21 Nov 2016 | INR | 202.5 | 204.8 | 178.1 | 180.85 | 90.425 | -21.9 (-10.80%) | 70,002 |
| 18 Nov 2016 | INR | 210 | 212.95 | 199.1 | 202.75 | 101.375 | +0.75 (+0.37%) | 63,771 |
| 17 Nov 2016 | INR | 185 | 214.9 | 180 | 202 | 101 | +19.55 (+10.72%) | 130,671 |
| 16 Nov 2016 | INR | 194 | 203 | 176 | 182.45 | 91.225 | -4.95 (-2.64%) | 80,813 |
| 15 Nov 2016 | INR | 195.8 | 195.8 | 185 | 187.4 | 93.7 | +24.2 (+14.83%) | 250,239 |
| 11 Nov 2016 | INR | 162.5 | 169.9 | 161.5 | 163.2 | 81.6 | -7.25 (-4.25%) | 6,700 |
| 10 Nov 2016 | INR | 179.5 | 179.5 | 169 | 170.45 | 85.225 | 0.0 (0.0%) | 7,446 |
| 9 Nov 2016 | INR | 168 | 173.9 | 151.3 | 170.45 | 85.225 | -2.35 (-1.36%) | 14,493 |
| 8 Nov 2016 | INR | 172 | 174 | 171 | 172.8 | 86.4 | +1.4 (+0.82%) | 3,715 |
| 7 Nov 2016 | INR | 176 | 177 | 169 | 171.4 | 85.7 | +1.8 (+1.06%) | 6,287 |
| 4 Nov 2016 | INR | 176.15 | 179.15 | 160.2 | 169.6 | 84.8 | -10.55 (-5.86%) | 17,768 |
| 3 Nov 2016 | INR | 186.4 | 186.4 | 178 | 180.15 | 90.075 | +0.05 (+0.03%) | 10,552 |
| 2 Nov 2016 | INR | 180.05 | 183.5 | 179 | 180.1 | 90.05 | -4.85 (-2.62%) | 8,890 |
| 1 Nov 2016 | INR | 181 | 188 | 178.5 | 184.95 | 92.475 | +2.9 (+1.59%) | 30,226 |
| 30 Oct 2016 | INR | 184 | 189.75 | 182 | 182.05 | 91.025 | +0.75 (+0.41%) | 153 |
| 28 Oct 2016 | INR | 172.5 | 187.35 | 170 | 181.3 | 90.65 | +8.25 (+4.77%) | 26,515 |
| 27 Oct 2016 | INR | 172.2 | 176 | 169.55 | 173.05 | 86.525 | -2.2 (-1.26%) | 7,271 |
| 26 Oct 2016 | INR | 175.7 | 176.65 | 170 | 175.25 | 87.625 | +2.95 (+1.71%) | 6,168 |
| 25 Oct 2016 | INR | 177.95 | 177.95 | 168.05 | 172.3 | 86.15 | -1.1 (-0.63%) | 6,210 |
| 24 Oct 2016 | INR | 174.85 | 176.5 | 172.05 | 173.4 | 86.7 | +2 (+1.17%) | 5,464 |
| 21 Oct 2016 | INR | 168.7 | 174.5 | 168 | 171.4 | 85.7 | +3.15 (+1.87%) | 6,711 |
| 20 Oct 2016 | INR | 170.55 | 172.95 | 162 | 168.25 | 84.125 | +0.4 (+0.24%) | 28,940 |
| 19 Oct 2016 | INR | 166.35 | 170 | 166.1 | 167.85 | 83.925 | +0.25 (+0.15%) | 4,345 |
| 18 Oct 2016 | INR | 171.5 | 177.95 | 167 | 167.6 | 83.8 | +0.6 (+0.36%) | 10,338 |
| 17 Oct 2016 | INR | 170.75 | 172.4 | 166 | 167 | 83.5 | -1.75 (-1.04%) | 12,577 |
| 14 Oct 2016 | INR | 173.7 | 179.8 | 166.15 | 168.75 | 84.375 | -7.4 (-4.20%) | 25,755 |
| 13 Oct 2016 | INR | 173.3 | 181 | 173.25 | 176.15 | 88.075 | -2.95 (-1.65%) | 10,703 |
| 10 Oct 2016 | INR | 181 | 181.7 | 175.5 | 179.1 | 89.55 | -0.25 (-0.14%) | 8,080 |
