| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2016 | INR | 126.7 | 128.45 | 126.3 | 126.35 | 126.35 | +0.5 (+0.40%) | 55,078 |
| 28 Nov 2016 | INR | 128.4 | 128.75 | 125.15 | 125.85 | 125.85 | -1.4 (-1.10%) | 56,672 |
| 25 Nov 2016 | INR | 125.75 | 128.75 | 125.75 | 127.25 | 127.25 | +1.45 (+1.15%) | 51,763 |
| 24 Nov 2016 | INR | 128.05 | 131.9 | 124 | 125.8 | 125.8 | -2.05 (-1.60%) | 56,448 |
| 23 Nov 2016 | INR | 126 | 129 | 123.35 | 127.85 | 127.85 | +0.7 (+0.55%) | 58,202 |
| 22 Nov 2016 | INR | 121.05 | 129 | 118.2 | 127.15 | 127.15 | +4.85 (+3.97%) | 84,110 |
| 21 Nov 2016 | INR | 125.15 | 125.65 | 121.15 | 122.3 | 122.3 | -2.9 (-2.32%) | 58,247 |
| 18 Nov 2016 | INR | 125.15 | 128.8 | 125 | 125.2 | 125.2 | -1.35 (-1.07%) | 46,368 |
| 17 Nov 2016 | INR | 130.1 | 130.8 | 124.2 | 126.55 | 126.55 | -0.05 (-0.04%) | 77,780 |
| 16 Nov 2016 | INR | 133.7 | 133.75 | 124.55 | 126.6 | 126.6 | -3.15 (-2.43%) | 75,445 |
| 15 Nov 2016 | INR | 138.45 | 138.9 | 124.95 | 129.75 | 129.75 | -4.1 (-3.06%) | 86,859 |
| 11 Nov 2016 | INR | 138 | 142.25 | 133.05 | 133.85 | 133.85 | -7.1 (-5.04%) | 113,714 |
| 10 Nov 2016 | INR | 134 | 144 | 130.15 | 140.95 | 140.95 | +11.4 (+8.80%) | 87,422 |
| 9 Nov 2016 | INR | 125 | 130 | 112.9 | 129.55 | 129.55 | -5.05 (-3.75%) | 63,293 |
| 8 Nov 2016 | INR | 136 | 137.75 | 132.6 | 134.6 | 134.6 | -1.3 (-0.96%) | 51,533 |
| 7 Nov 2016 | INR | 137.75 | 137.75 | 132.05 | 135.9 | 135.9 | +5.55 (+4.26%) | 58,417 |
| 4 Nov 2016 | INR | 135.05 | 136.45 | 128.1 | 130.35 | 130.35 | -5.7 (-4.19%) | 73,138 |
| 3 Nov 2016 | INR | 138.7 | 139.6 | 133 | 136.05 | 136.05 | -2.15 (-1.56%) | 67,093 |
| 2 Nov 2016 | INR | 141 | 141.8 | 137.05 | 138.2 | 138.2 | -5.05 (-3.53%) | 66,547 |
| 1 Nov 2016 | INR | 141.1 | 145 | 139.3 | 143.25 | 143.25 | +2.15 (+1.52%) | 75,637 |
| 30 Oct 2016 | INR | 142 | 142 | 140 | 141.1 | 141.1 | +1.5 (+1.07%) | 20,531 |
| 28 Oct 2016 | INR | 140.25 | 142.4 | 136 | 139.6 | 139.6 | -0.25 (-0.18%) | 74,975 |
| 27 Oct 2016 | INR | 143 | 144.7 | 139.2 | 139.85 | 139.85 | -3.7 (-2.58%) | 75,441 |
| 26 Oct 2016 | INR | 139.05 | 149 | 138.05 | 143.55 | 143.55 | +3.35 (+2.39%) | 458,039 |
| 25 Oct 2016 | INR | 139.7 | 143.7 | 137.35 | 140.2 | 140.2 | -0.6 (-0.43%) | 77,068 |
| 24 Oct 2016 | INR | 140 | 142.05 | 136.6 | 140.8 | 140.8 | +4.65 (+3.42%) | 95,768 |
| 21 Oct 2016 | INR | 137.45 | 138.55 | 135.1 | 136.15 | 136.15 | -1.45 (-1.05%) | 60,104 |
| 20 Oct 2016 | INR | 139.6 | 139.6 | 135.95 | 137.6 | 137.6 | +0.8 (+0.58%) | 73,212 |
| 19 Oct 2016 | INR | 133.2 | 139.7 | 131.35 | 136.8 | 136.8 | +3.55 (+2.66%) | 135,590 |
| 18 Oct 2016 | INR | 131.05 | 133.7 | 131.05 | 133.25 | 133.25 | +2.15 (+1.64%) | 65,435 |
