| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2016 | INR | 78 | 78.2 | 75.9 | 76.05 | 76.05 | -1.55 (-2.00%) | 301,828 |
| 30 Nov 2016 | INR | 77.25 | 77.8 | 76.7 | 77.6 | 77.6 | +1.25 (+1.64%) | 319,700 |
| 29 Nov 2016 | INR | 76.5 | 77.15 | 75.6 | 76.35 | 76.35 | +0.5 (+0.66%) | 315,793 |
| 28 Nov 2016 | INR | 75 | 76.6 | 74.2 | 75.85 | 75.85 | +1.1 (+1.47%) | 534,800 |
| 25 Nov 2016 | INR | 73.85 | 75.85 | 72.2 | 74.75 | 74.75 | +2.5 (+3.46%) | 517,138 |
| 24 Nov 2016 | INR | 72.9 | 73.45 | 71.8 | 72.25 | 72.25 | -0.95 (-1.30%) | 451,600 |
| 23 Nov 2016 | INR | 72.8 | 73.45 | 71.95 | 73.2 | 73.2 | +1.3 (+1.81%) | 750,655 |
| 22 Nov 2016 | INR | 72.2 | 72.65 | 70.65 | 71.9 | 71.9 | +0.95 (+1.34%) | 467,913 |
| 21 Nov 2016 | INR | 74.55 | 74.85 | 70.65 | 70.95 | 70.95 | -3.25 (-4.38%) | 697,282 |
| 18 Nov 2016 | INR | 74.5 | 75.05 | 73.8 | 74.2 | 74.2 | -0.1 (-0.13%) | 496,692 |
| 17 Nov 2016 | INR | 75 | 75.95 | 73.9 | 74.3 | 74.3 | -0.3 (-0.40%) | 516,416 |
| 16 Nov 2016 | INR | 79.5 | 79.7 | 74 | 74.6 | 74.6 | -3.05 (-3.93%) | 803,136 |
| 15 Nov 2016 | INR | 80.8 | 80.8 | 76 | 77.65 | 77.65 | -1.2 (-1.52%) | 927,347 |
| 11 Nov 2016 | INR | 81.5 | 81.8 | 78.45 | 78.85 | 78.85 | -3.45 (-4.19%) | 628,566 |
| 10 Nov 2016 | INR | 82.8 | 83.4 | 81.55 | 82.3 | 82.3 | +2.95 (+3.72%) | 822,928 |
| 9 Nov 2016 | INR | 75.1 | 80.1 | 70.35 | 79.35 | 79.35 | -3.4 (-4.11%) | 2,584,463 |
| 8 Nov 2016 | INR | 84 | 84.2 | 81.6 | 82.75 | 82.75 | -0.5 (-0.60%) | 497,868 |
| 7 Nov 2016 | INR | 83 | 85 | 83 | 83.25 | 83.25 | +1.35 (+1.65%) | 457,149 |
| 4 Nov 2016 | INR | 85.1 | 86.1 | 81.45 | 81.9 | 81.9 | -3.7 (-4.32%) | 905,060 |
| 3 Nov 2016 | INR | 86.4 | 87.25 | 85.05 | 85.6 | 85.6 | -0.2 (-0.23%) | 582,047 |
| 2 Nov 2016 | INR | 87.2 | 87.95 | 85.15 | 85.8 | 85.8 | -3.45 (-3.87%) | 692,454 |
| 1 Nov 2016 | INR | 90.9 | 91 | 88.7 | 89.25 | 89.25 | -0.45 (-0.50%) | 671,580 |
| 28 Oct 2016 | INR | 86.45 | 90.35 | 85.55 | 89.7 | 89.7 | +4.25 (+4.97%) | 1,708,001 |
| 27 Oct 2016 | INR | 86 | 86.3 | 84.2 | 85.45 | 85.45 | -0.15 (-0.18%) | 498,778 |
| 26 Oct 2016 | INR | 83.8 | 87.15 | 83.75 | 85.6 | 85.6 | +0.95 (+1.12%) | 1,020,121 |
| 25 Oct 2016 | INR | 84.8 | 85.5 | 84.15 | 84.65 | 84.65 | -0.05 (-0.06%) | 452,883 |
| 24 Oct 2016 | INR | 84.25 | 85.1 | 83.3 | 84.7 | 84.7 | +0.8 (+0.95%) | 578,336 |
| 21 Oct 2016 | INR | 83.55 | 84.2 | 82.55 | 83.9 | 83.9 | +0.7 (+0.84%) | 517,038 |
| 20 Oct 2016 | INR | 83.95 | 84.25 | 83 | 83.2 | 83.2 | +0.2 (+0.24%) | 365,008 |
| 19 Oct 2016 | INR | 83.5 | 84.15 | 82.65 | 83 | 83 | +0.45 (+0.55%) | 686,097 |
