| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2016 | INR | 141.25 | 144.2 | 140.45 | 141.35 | 141.35 | -1.1 (-0.77%) | 53,970 |
| 25 Nov 2016 | INR | 142.9 | 144.85 | 140.65 | 142.45 | 142.45 | +1.25 (+0.89%) | 75,014 |
| 24 Nov 2016 | INR | 141 | 143.5 | 139.3 | 141.2 | 141.2 | +0.95 (+0.68%) | 84,843 |
| 23 Nov 2016 | INR | 141.1 | 142.2 | 138 | 140.25 | 140.25 | +2.45 (+1.78%) | 65,309 |
| 22 Nov 2016 | INR | 135.8 | 142 | 133.15 | 137.8 | 137.8 | +4.75 (+3.57%) | 101,659 |
| 21 Nov 2016 | INR | 140.8 | 143.9 | 131.1 | 133.05 | 133.05 | -6.75 (-4.83%) | 79,547 |
| 18 Nov 2016 | INR | 140.8 | 141.1 | 136 | 139.8 | 139.8 | +0.5 (+0.36%) | 120,841 |
| 17 Nov 2016 | INR | 141.4 | 142.8 | 138.5 | 139.3 | 139.3 | -1.6 (-1.14%) | 44,907 |
| 16 Nov 2016 | INR | 143.85 | 145.2 | 140.05 | 140.9 | 140.9 | +0.5 (+0.36%) | 92,947 |
| 15 Nov 2016 | INR | 145.95 | 148.6 | 140 | 140.4 | 140.4 | -6.9 (-4.68%) | 104,265 |
| 11 Nov 2016 | INR | 152.6 | 154 | 146.65 | 147.3 | 147.3 | -7.65 (-4.94%) | 85,598 |
| 10 Nov 2016 | INR | 150 | 156.75 | 150 | 154.95 | 154.95 | +8.5 (+5.80%) | 165,537 |
| 9 Nov 2016 | INR | 144 | 147.8 | 127.95 | 146.45 | 146.45 | -6.75 (-4.41%) | 112,079 |
| 8 Nov 2016 | INR | 155.8 | 156.45 | 152 | 153.2 | 153.2 | -0.9 (-0.58%) | 72,959 |
| 7 Nov 2016 | INR | 153.7 | 156.7 | 151.6 | 154.1 | 154.1 | +3.45 (+2.29%) | 98,538 |
| 4 Nov 2016 | INR | 158.95 | 159.45 | 149 | 150.65 | 150.65 | -6.65 (-4.23%) | 158,334 |
| 3 Nov 2016 | INR | 160.6 | 162.45 | 157 | 157.3 | 157.3 | -2.3 (-1.44%) | 106,379 |
| 2 Nov 2016 | INR | 163 | 163 | 158.5 | 159.6 | 159.6 | -5.1 (-3.10%) | 103,219 |
| 1 Nov 2016 | INR | 162.55 | 166.8 | 161.05 | 164.7 | 164.7 | +2.85 (+1.76%) | 138,692 |
| 30 Oct 2016 | INR | 162.6 | 162.75 | 161.25 | 161.85 | 161.85 | +0.3 (+0.19%) | 19,277 |
| 28 Oct 2016 | INR | 160.85 | 163.5 | 160.85 | 161.55 | 161.55 | +0.8 (+0.50%) | 90,467 |
| 27 Oct 2016 | INR | 163.3 | 163.35 | 159 | 160.75 | 160.75 | -2.4 (-1.47%) | 94,859 |
| 26 Oct 2016 | INR | 162.6 | 164.6 | 161.1 | 163.15 | 163.15 | +0.25 (+0.15%) | 144,213 |
| 25 Oct 2016 | INR | 166.55 | 167 | 162.2 | 162.9 | 162.9 | -3.2 (-1.93%) | 129,293 |
| 24 Oct 2016 | INR | 166.6 | 169.7 | 165.65 | 166.1 | 166.1 | -0.5 (-0.30%) | 129,697 |
| 21 Oct 2016 | INR | 168.25 | 171.1 | 165.1 | 166.6 | 166.6 | -1.65 (-0.98%) | 223,641 |
| 20 Oct 2016 | INR | 171 | 171.7 | 166.75 | 168.25 | 168.25 | -1.9 (-1.12%) | 206,539 |
| 19 Oct 2016 | INR | 172.55 | 174.2 | 169 | 170.15 | 170.15 | -1.45 (-0.84%) | 212,623 |
| 18 Oct 2016 | INR | 169.9 | 176.7 | 168.5 | 171.6 | 171.6 | +1.2 (+0.70%) | 711,225 |
| 17 Oct 2016 | INR | 169.65 | 174.7 | 166.05 | 170.4 | 170.4 | +3.9 (+2.34%) | 1,055,290 |
