| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2016 | INR | 53.85 | 53.9 | 52.65 | 52.9 | 52.9 | -0.3 (-0.56%) | 50,935 |
| 21 Nov 2016 | INR | 54.5 | 55.55 | 52.9 | 53.2 | 53.2 | -0.7 (-1.30%) | 100,674 |
| 18 Nov 2016 | INR | 54.5 | 54.5 | 53.6 | 53.9 | 53.9 | -0.2 (-0.37%) | 73,306 |
| 17 Nov 2016 | INR | 55.35 | 55.8 | 53.8 | 54.1 | 54.1 | -1.25 (-2.26%) | 54,947 |
| 16 Nov 2016 | INR | 56.05 | 56.4 | 55.1 | 55.35 | 55.35 | -0.2 (-0.36%) | 54,285 |
| 15 Nov 2016 | INR | 57.4 | 57.6 | 55.2 | 55.55 | 55.55 | -2.4 (-4.14%) | 90,052 |
| 11 Nov 2016 | INR | 59.05 | 59.25 | 57.75 | 57.95 | 57.95 | -1.4 (-2.36%) | 40,391 |
| 10 Nov 2016 | INR | 59.05 | 60.25 | 58.8 | 59.35 | 59.35 | +1.35 (+2.33%) | 72,101 |
| 9 Nov 2016 | INR | 55 | 58.7 | 48.1 | 58 | 58 | -2.1 (-3.49%) | 245,077 |
| 8 Nov 2016 | INR | 60.75 | 60.75 | 60 | 60.1 | 60.1 | -0.3 (-0.50%) | 73,223 |
| 7 Nov 2016 | INR | 60.35 | 61.25 | 60.1 | 60.4 | 60.4 | +0.3 (+0.50%) | 61,455 |
| 4 Nov 2016 | INR | 61.15 | 61.35 | 60 | 60.1 | 60.1 | -1.1 (-1.80%) | 66,819 |
| 3 Nov 2016 | INR | 61.65 | 61.9 | 61.1 | 61.2 | 61.2 | -0.55 (-0.89%) | 59,564 |
| 2 Nov 2016 | INR | 63 | 63 | 61.6 | 61.75 | 61.75 | -1.05 (-1.67%) | 68,143 |
| 1 Nov 2016 | INR | 63.45 | 63.45 | 62.55 | 62.8 | 62.8 | +0.1 (+0.16%) | 56,214 |
| 28 Oct 2016 | INR | 62.85 | 63.6 | 62.6 | 62.7 | 62.7 | +0.05 (+0.08%) | 50,025 |
| 27 Oct 2016 | INR | 63.1 | 63.1 | 62.5 | 62.65 | 62.65 | -0.3 (-0.48%) | 56,508 |
| 26 Oct 2016 | INR | 63.45 | 63.95 | 62.8 | 62.95 | 62.95 | -0.45 (-0.71%) | 54,947 |
| 25 Oct 2016 | INR | 64 | 64.15 | 63.2 | 63.4 | 63.4 | -0.65 (-1.01%) | 55,329 |
| 24 Oct 2016 | INR | 64.5 | 64.65 | 63.8 | 64.05 | 64.05 | -0.25 (-0.39%) | 58,052 |
| 21 Oct 2016 | INR | 64.4 | 64.8 | 64 | 64.3 | 64.3 | +0.15 (+0.23%) | 71,164 |
| 20 Oct 2016 | INR | 63.85 | 65.2 | 63.7 | 64.15 | 64.15 | +0.45 (+0.71%) | 106,078 |
| 19 Oct 2016 | INR | 63.85 | 64.3 | 63.5 | 63.7 | 63.7 | +0.05 (+0.08%) | 60,753 |
| 18 Oct 2016 | INR | 63.35 | 64.3 | 63.3 | 63.65 | 63.65 | +0.65 (+1.03%) | 67,864 |
| 17 Oct 2016 | INR | 64.85 | 65.05 | 62.6 | 63 | 63 | -1.45 (-2.25%) | 105,708 |
| 14 Oct 2016 | INR | 63.25 | 64.8 | 62.2 | 64.45 | 64.45 | +1.2 (+1.90%) | 96,765 |
| 13 Oct 2016 | INR | 64.45 | 64.45 | 63 | 63.25 | 63.25 | -1.5 (-2.32%) | 107,103 |
| 10 Oct 2016 | INR | 63.55 | 66.4 | 63.55 | 64.75 | 64.75 | +1.05 (+1.65%) | 182,472 |
| 7 Oct 2016 | INR | 64.75 | 65.5 | 63.5 | 63.7 | 63.7 | -1 (-1.55%) | 90,120 |
| 6 Oct 2016 | INR | 65.25 | 66.8 | 64.2 | 64.7 | 64.7 | -0.35 (-0.54%) | 347,432 |
