| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 42.85 | 43.4 | 41.45 | 42.95 | 42.95 | +1.05 (+2.51%) | 304,567 |
| 22 Nov 2016 | INR | 41 | 43.8 | 40.15 | 41.9 | 41.9 | +2.35 (+5.94%) | 669,539 |
| 21 Nov 2016 | INR | 42.5 | 42.6 | 39.2 | 39.55 | 39.55 | -2.65 (-6.28%) | 381,428 |
| 18 Nov 2016 | INR | 41.8 | 42.7 | 41.3 | 42.2 | 42.2 | +0.7 (+1.69%) | 319,871 |
| 17 Nov 2016 | INR | 41.6 | 42.7 | 41.2 | 41.5 | 41.5 | -0.05 (-0.12%) | 428,490 |
| 16 Nov 2016 | INR | 43 | 43.3 | 41.25 | 41.55 | 41.55 | -0.05 (-0.12%) | 366,392 |
| 15 Nov 2016 | INR | 45.5 | 45.5 | 41.15 | 41.6 | 41.6 | -2.5 (-5.67%) | 441,494 |
| 11 Nov 2016 | INR | 46.65 | 47 | 43.7 | 44.1 | 44.1 | -3.2 (-6.77%) | 828,020 |
| 10 Nov 2016 | INR | 46.7 | 48.2 | 46.25 | 47.3 | 47.3 | +2.2 (+4.88%) | 790,776 |
| 9 Nov 2016 | INR | 42.9 | 45.6 | 40.95 | 45.1 | 45.1 | -2.85 (-5.94%) | 1,109,072 |
| 8 Nov 2016 | INR | 48.3 | 48.7 | 47.2 | 47.95 | 47.95 | 0.0 (0.0%) | 451,348 |
| 7 Nov 2016 | INR | 47.6 | 48.75 | 47.25 | 47.95 | 47.95 | +1.3 (+2.79%) | 660,163 |
| 4 Nov 2016 | INR | 49.55 | 49.6 | 46.1 | 46.65 | 46.65 | -2.8 (-5.66%) | 947,562 |
| 3 Nov 2016 | INR | 50.25 | 51.75 | 49.25 | 49.45 | 49.45 | -1.3 (-2.56%) | 681,915 |
| 2 Nov 2016 | INR | 52.9 | 53 | 50.5 | 50.75 | 50.75 | -2.5 (-4.69%) | 621,434 |
| 1 Nov 2016 | INR | 53 | 55.2 | 53 | 53.25 | 53.25 | -1 (-1.84%) | 731,744 |
| 28 Oct 2016 | INR | 55.6 | 56.65 | 53.5 | 54.25 | 54.25 | -1.25 (-2.25%) | 945,389 |
| 27 Oct 2016 | INR | 56.1 | 57.15 | 54.95 | 55.5 | 55.5 | -1.05 (-1.86%) | 962,794 |
| 26 Oct 2016 | INR | 54 | 58 | 53.45 | 56.55 | 56.55 | +2.3 (+4.24%) | 2,241,693 |
| 25 Oct 2016 | INR | 55.25 | 55.7 | 53.5 | 54.25 | 54.25 | -1 (-1.81%) | 857,459 |
| 24 Oct 2016 | INR | 56.5 | 56.7 | 54.85 | 55.25 | 55.25 | -0.55 (-0.99%) | 1,038,864 |
| 21 Oct 2016 | INR | 56.3 | 57.55 | 55.6 | 55.8 | 55.8 | +0.3 (+0.54%) | 1,358,940 |
| 20 Oct 2016 | INR | 55.9 | 57.35 | 55.15 | 55.5 | 55.5 | +0.05 (+0.09%) | 3,752,951 |
| 19 Oct 2016 | INR | 54.8 | 56.15 | 54.4 | 55.45 | 55.45 | +0.85 (+1.56%) | 1,410,097 |
| 18 Oct 2016 | INR | 54.9 | 55.8 | 54.15 | 54.6 | 54.6 | +0.4 (+0.74%) | 1,241,953 |
| 17 Oct 2016 | INR | 51.8 | 55.1 | 51 | 54.2 | 54.2 | +2.45 (+4.73%) | 2,650,684 |
| 14 Oct 2016 | INR | 49.3 | 52.6 | 48.9 | 51.75 | 51.75 | +2.35 (+4.76%) | 1,447,737 |
| 13 Oct 2016 | INR | 51.35 | 51.55 | 48.35 | 49.4 | 49.4 | -2.5 (-4.82%) | 1,163,691 |
| 10 Oct 2016 | INR | 53.5 | 53.7 | 51.4 | 51.9 | 51.9 | -1 (-1.89%) | 904,092 |
| 7 Oct 2016 | INR | 52.3 | 53.7 | 51.75 | 52.9 | 52.9 | +0.6 (+1.15%) | 1,830,001 |
