| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2016 | INR | 74.85 | 74.85 | 71.05 | 73.5 | 73.5 | +0.55 (+0.75%) | 22,694 |
| 17 Nov 2016 | INR | 77.85 | 77.85 | 69.7 | 72.95 | 72.95 | -3.05 (-4.01%) | 37,043 |
| 16 Nov 2016 | INR | 78 | 79 | 75 | 76 | 76 | -0.05 (-0.07%) | 15,600 |
| 15 Nov 2016 | INR | 83 | 83 | 75.05 | 76.05 | 76.05 | -4.65 (-5.76%) | 12,774 |
| 11 Nov 2016 | INR | 82.5 | 85.35 | 79.1 | 80.7 | 80.7 | -4.05 (-4.78%) | 30,061 |
| 10 Nov 2016 | INR | 79 | 86 | 79 | 84.75 | 84.75 | +6.15 (+7.82%) | 22,142 |
| 9 Nov 2016 | INR | 72.1 | 83.25 | 72.1 | 78.6 | 78.6 | -6.45 (-7.58%) | 60,133 |
| 8 Nov 2016 | INR | 86.8 | 86.8 | 83.1 | 85.05 | 85.05 | -0.2 (-0.23%) | 7,275 |
| 7 Nov 2016 | INR | 84.5 | 86.7 | 83 | 85.25 | 85.25 | +1.5 (+1.79%) | 7,624 |
| 4 Nov 2016 | INR | 85.55 | 87.05 | 82.8 | 83.75 | 83.75 | -3 (-3.46%) | 20,700 |
| 3 Nov 2016 | INR | 85.1 | 89 | 85.1 | 86.75 | 86.75 | -0.65 (-0.74%) | 4,724 |
| 2 Nov 2016 | INR | 89.35 | 89.35 | 85.25 | 87.4 | 87.4 | -1.2 (-1.35%) | 22,108 |
| 1 Nov 2016 | INR | 88.15 | 90.7 | 88.15 | 88.6 | 88.6 | -1.35 (-1.50%) | 13,065 |
| 30 Oct 2016 | INR | 88.25 | 90.8 | 88 | 89.95 | 89.95 | +1.75 (+1.98%) | 4,551 |
| 28 Oct 2016 | INR | 88.85 | 91 | 87.5 | 88.2 | 88.2 | -0.75 (-0.84%) | 16,242 |
| 27 Oct 2016 | INR | 89.35 | 90 | 88 | 88.95 | 88.95 | -0.45 (-0.50%) | 11,928 |
| 26 Oct 2016 | INR | 90.55 | 91 | 88.2 | 89.4 | 89.4 | -0.85 (-0.94%) | 14,039 |
| 25 Oct 2016 | INR | 94.2 | 94.25 | 88.25 | 90.25 | 90.25 | -2.7 (-2.90%) | 38,958 |
| 24 Oct 2016 | INR | 92 | 95.5 | 91.9 | 92.95 | 92.95 | +0.2 (+0.22%) | 57,898 |
| 21 Oct 2016 | INR | 93.3 | 96 | 92.35 | 92.75 | 92.75 | -1.15 (-1.22%) | 25,877 |
| 20 Oct 2016 | INR | 95.4 | 95.45 | 92.6 | 93.9 | 93.9 | -0.45 (-0.48%) | 26,835 |
| 19 Oct 2016 | INR | 94.8 | 94.85 | 93.95 | 94.35 | 94.35 | +0.3 (+0.32%) | 11,610 |
| 18 Oct 2016 | INR | 95.25 | 95.25 | 93.45 | 94.05 | 94.05 | +0.1 (+0.11%) | 9,578 |
| 17 Oct 2016 | INR | 95.6 | 95.6 | 93.1 | 93.95 | 93.95 | +0.1 (+0.11%) | 39,008 |
| 14 Oct 2016 | INR | 89.95 | 94.5 | 89 | 93.85 | 93.85 | +4 (+4.45%) | 44,834 |
| 13 Oct 2016 | INR | 91.4 | 91.4 | 88 | 89.85 | 89.85 | -0.3 (-0.33%) | 27,700 |
| 10 Oct 2016 | INR | 93.1 | 94.5 | 89.75 | 90.15 | 90.15 | -2.45 (-2.65%) | 38,541 |
| 7 Oct 2016 | INR | 94.45 | 94.95 | 91.6 | 92.6 | 92.6 | -1.65 (-1.75%) | 14,026 |
| 6 Oct 2016 | INR | 96.55 | 97.55 | 93.4 | 94.25 | 94.25 | -3.2 (-3.28%) | 23,722 |
| 5 Oct 2016 | INR | 96.8 | 99.5 | 95.8 | 97.45 | 97.45 | +2.75 (+2.90%) | 128,671 |
