| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 153.1 | 161.95 | 150.6 | 159.15 | 159.15 | +9.65 (+6.45%) | 107,099 |
| 22 Nov 2016 | INR | 152.55 | 158.7 | 144 | 149.5 | 149.5 | -2.2 (-1.45%) | 114,649 |
| 21 Nov 2016 | INR | 163.5 | 163.7 | 150 | 151.7 | 151.7 | -10.6 (-6.53%) | 131,791 |
| 18 Nov 2016 | INR | 160.2 | 168.45 | 153.2 | 162.3 | 162.3 | +3.7 (+2.33%) | 104,036 |
| 17 Nov 2016 | INR | 166.25 | 167.5 | 156.2 | 158.6 | 158.6 | -5.4 (-3.29%) | 108,761 |
| 16 Nov 2016 | INR | 167.5 | 172.5 | 162 | 164 | 164 | +0.45 (+0.28%) | 137,664 |
| 15 Nov 2016 | INR | 177 | 184.4 | 157.05 | 163.55 | 163.55 | -12.95 (-7.34%) | 180,405 |
| 11 Nov 2016 | INR | 179 | 181.4 | 175 | 176.5 | 176.5 | -4.9 (-2.70%) | 119,580 |
| 10 Nov 2016 | INR | 180.1 | 186.5 | 180 | 181.4 | 181.4 | +6.9 (+3.95%) | 107,998 |
| 9 Nov 2016 | INR | 156.3 | 179.9 | 148 | 174.5 | 174.5 | -6.9 (-3.80%) | 209,348 |
| 8 Nov 2016 | INR | 182 | 187.4 | 180.4 | 181.4 | 181.4 | +0.25 (+0.14%) | 81,747 |
| 7 Nov 2016 | INR | 182 | 188.4 | 179.25 | 181.15 | 181.15 | +2.95 (+1.66%) | 172,877 |
| 4 Nov 2016 | INR | 183.95 | 192.1 | 172.5 | 178.2 | 178.2 | -4.35 (-2.38%) | 405,967 |
| 3 Nov 2016 | INR | 173 | 196.3 | 173 | 182.55 | 182.55 | +15.35 (+9.18%) | 1,055,076 |
| 2 Nov 2016 | INR | 171 | 171.8 | 166.6 | 167.2 | 167.2 | -7 (-4.02%) | 74,142 |
| 1 Nov 2016 | INR | 176.85 | 179 | 171 | 174.2 | 174.2 | -3.4 (-1.91%) | 90,431 |
| 30 Oct 2016 | INR | 177.9 | 179.7 | 176 | 177.6 | 177.6 | +1.5 (+0.85%) | 936 |
| 28 Oct 2016 | INR | 168.15 | 179 | 168.15 | 176.1 | 176.1 | +7.5 (+4.45%) | 128,446 |
| 27 Oct 2016 | INR | 173.9 | 175.5 | 167.35 | 168.6 | 168.6 | -5.55 (-3.19%) | 86,784 |
| 26 Oct 2016 | INR | 177.75 | 181.4 | 172 | 174.15 | 174.15 | -2.4 (-1.36%) | 140,759 |
| 25 Oct 2016 | INR | 175 | 179.4 | 173.05 | 176.55 | 176.55 | +1.45 (+0.83%) | 174,706 |
| 24 Oct 2016 | INR | 175.8 | 179.3 | 169 | 175.1 | 175.1 | +1.5 (+0.86%) | 157,469 |
| 21 Oct 2016 | INR | 169.8 | 179.4 | 169.1 | 173.6 | 173.6 | +5.3 (+3.15%) | 220,156 |
| 20 Oct 2016 | INR | 155.25 | 172.5 | 155.25 | 168.3 | 168.3 | +14 (+9.07%) | 318,010 |
| 19 Oct 2016 | INR | 159.55 | 160.5 | 153.3 | 154.3 | 154.3 | -5.05 (-3.17%) | 66,318 |
| 18 Oct 2016 | INR | 160 | 162.8 | 156.1 | 159.35 | 159.35 | +0.05 (+0.03%) | 64,788 |
| 17 Oct 2016 | INR | 165.65 | 165.9 | 159 | 159.3 | 159.3 | -4.1 (-2.51%) | 67,092 |
| 14 Oct 2016 | INR | 166.5 | 167.1 | 160.7 | 163.4 | 163.4 | +0.05 (+0.03%) | 74,606 |
| 13 Oct 2016 | INR | 165.15 | 168.1 | 160.05 | 163.35 | 163.35 | -3.55 (-2.13%) | 108,329 |
| 10 Oct 2016 | INR | 170.25 | 173.4 | 165.2 | 166.9 | 166.9 | -2.85 (-1.68%) | 88,722 |
