| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 27.1 | 28.25 | 26.7 | 28.25 | 28.25 | +1.3 (+4.82%) | 7,147 |
| 22 Nov 2016 | INR | 27.5 | 27.95 | 26.3 | 26.95 | 26.95 | +0.35 (+1.32%) | 32,210 |
| 21 Nov 2016 | INR | 28.1 | 28.65 | 26.1 | 26.6 | 26.6 | -2.2 (-7.64%) | 33,964 |
| 18 Nov 2016 | INR | 27.6 | 29.35 | 27.6 | 28.8 | 28.8 | +0.3 (+1.05%) | 4,935 |
| 17 Nov 2016 | INR | 29.9 | 29.9 | 28 | 28.5 | 28.5 | -0.15 (-0.52%) | 39,196 |
| 16 Nov 2016 | INR | 30 | 30 | 28.25 | 28.65 | 28.65 | -0.55 (-1.88%) | 34,691 |
| 15 Nov 2016 | INR | 29.3 | 29.5 | 28.6 | 29.2 | 29.2 | -1.7 (-5.50%) | 21,705 |
| 11 Nov 2016 | INR | 30.55 | 31.7 | 28 | 30.9 | 30.9 | -1.45 (-4.48%) | 31,591 |
| 10 Nov 2016 | INR | 31.5 | 32.7 | 31.5 | 32.35 | 32.35 | +0.45 (+1.41%) | 8,912 |
| 9 Nov 2016 | INR | 30 | 32.5 | 28.55 | 31.9 | 31.9 | +0.1 (+0.31%) | 26,071 |
| 8 Nov 2016 | INR | 32.25 | 32.5 | 31.2 | 31.8 | 31.8 | -0.25 (-0.78%) | 10,884 |
| 7 Nov 2016 | INR | 32 | 32.5 | 31.5 | 32.05 | 32.05 | +0.55 (+1.75%) | 11,800 |
| 4 Nov 2016 | INR | 31.6 | 31.7 | 30.8 | 31.5 | 31.5 | -0.35 (-1.10%) | 51,992 |
| 3 Nov 2016 | INR | 33.5 | 33.5 | 31.65 | 31.85 | 31.85 | -1.25 (-3.78%) | 28,175 |
| 2 Nov 2016 | INR | 31 | 34.4 | 31 | 33.1 | 33.1 | +0.8 (+2.48%) | 69,234 |
| 1 Nov 2016 | INR | 31.95 | 33 | 31.2 | 32.3 | 32.3 | +2.55 (+8.57%) | 31,754 |
| 28 Oct 2016 | INR | 30.7 | 30.7 | 29.55 | 29.75 | 29.75 | -0.35 (-1.16%) | 10,007 |
| 27 Oct 2016 | INR | 31.4 | 31.4 | 29.75 | 30.1 | 30.1 | -0.05 (-0.17%) | 13,592 |
| 26 Oct 2016 | INR | 30.3 | 31.25 | 29.55 | 30.15 | 30.15 | +0.55 (+1.86%) | 13,631 |
| 25 Oct 2016 | INR | 30.8 | 30.8 | 29 | 29.6 | 29.6 | +0.1 (+0.34%) | 22,133 |
| 24 Oct 2016 | INR | 29.05 | 31 | 28.8 | 29.5 | 29.5 | 0.0 (0.0%) | 59,698 |
| 21 Oct 2016 | INR | 29.1 | 30.8 | 29.1 | 29.5 | 29.5 | -0.25 (-0.84%) | 8,944 |
| 20 Oct 2016 | INR | 32.5 | 33 | 28.85 | 29.75 | 29.75 | -2.3 (-7.18%) | 96,774 |
| 19 Oct 2016 | INR | 31.75 | 32.95 | 30.6 | 32.05 | 32.05 | +1 (+3.22%) | 62,811 |
| 18 Oct 2016 | INR | 28.1 | 31.95 | 28.1 | 31.05 | 31.05 | +2.5 (+8.76%) | 72,707 |
| 17 Oct 2016 | INR | 28.75 | 28.9 | 28.1 | 28.55 | 28.55 | +0.6 (+2.15%) | 11,275 |
| 14 Oct 2016 | INR | 28.5 | 28.75 | 27.7 | 27.95 | 27.95 | -0.1 (-0.36%) | 25,716 |
| 13 Oct 2016 | INR | 29 | 29 | 27.15 | 28.05 | 28.05 | -0.7 (-2.43%) | 24,361 |
| 10 Oct 2016 | INR | 28.95 | 28.95 | 28 | 28.75 | 28.75 | +0.75 (+2.68%) | 14,120 |
| 7 Oct 2016 | INR | 28 | 28.5 | 27.35 | 28 | 28 | -0.3 (-1.06%) | 15,067 |
