| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 32 | 35.65 | 31.65 | 33.8 | 33.8 | +2.05 (+6.46%) | 153,542 |
| 22 Nov 2016 | INR | 30.9 | 32.4 | 30.8 | 31.75 | 31.75 | +0.55 (+1.76%) | 164,828 |
| 21 Nov 2016 | INR | 33.2 | 34 | 30.85 | 31.2 | 31.2 | -2.05 (-6.17%) | 196,281 |
| 18 Nov 2016 | INR | 34.5 | 34.5 | 33 | 33.25 | 33.25 | -0.75 (-2.21%) | 110,252 |
| 17 Nov 2016 | INR | 34.2 | 35 | 33.3 | 34 | 34 | +0.1 (+0.29%) | 128,106 |
| 16 Nov 2016 | INR | 35.7 | 37.5 | 31.5 | 33.9 | 33.9 | -0.75 (-2.16%) | 277,421 |
| 15 Nov 2016 | INR | 37.55 | 38 | 34.5 | 34.65 | 34.65 | -2.9 (-7.72%) | 283,857 |
| 11 Nov 2016 | INR | 38.3 | 40.5 | 37.5 | 37.55 | 37.55 | -1.5 (-3.84%) | 272,180 |
| 10 Nov 2016 | INR | 40 | 41.2 | 38.7 | 39.05 | 39.05 | +0.65 (+1.69%) | 351,682 |
| 9 Nov 2016 | INR | 35 | 38.5 | 31.5 | 38.4 | 38.4 | -0.95 (-2.41%) | 766,729 |
| 8 Nov 2016 | INR | 39.85 | 39.85 | 37.8 | 39.35 | 39.35 | +0.4 (+1.03%) | 281,020 |
| 7 Nov 2016 | INR | 39.1 | 40 | 38.35 | 38.95 | 38.95 | +1.4 (+3.73%) | 249,671 |
| 4 Nov 2016 | INR | 40.5 | 40.5 | 37.3 | 37.55 | 37.55 | -2.55 (-6.36%) | 444,970 |
| 3 Nov 2016 | INR | 40.45 | 41.5 | 40 | 40.1 | 40.1 | -0.15 (-0.37%) | 208,127 |
| 2 Nov 2016 | INR | 40.05 | 41 | 40 | 40.25 | 40.25 | -1.35 (-3.25%) | 216,524 |
| 1 Nov 2016 | INR | 42.2 | 43 | 41.35 | 41.6 | 41.6 | +0.1 (+0.24%) | 230,993 |
| 28 Oct 2016 | INR | 41.9 | 41.9 | 40.55 | 41.5 | 41.5 | +0.6 (+1.47%) | 204,424 |
| 27 Oct 2016 | INR | 42.5 | 42.5 | 40.2 | 40.9 | 40.9 | -1.5 (-3.54%) | 374,590 |
| 26 Oct 2016 | INR | 42.7 | 44.5 | 42 | 42.4 | 42.4 | -0.2 (-0.47%) | 563,231 |
| 25 Oct 2016 | INR | 41.05 | 43.25 | 41.05 | 42.6 | 42.6 | +1.15 (+2.77%) | 702,658 |
| 24 Oct 2016 | INR | 43.25 | 43.4 | 41.1 | 41.45 | 41.45 | -0.9 (-2.13%) | 599,229 |
| 21 Oct 2016 | INR | 41.45 | 44 | 40 | 42.35 | 42.35 | +2.75 (+6.94%) | 1,672,707 |
| 20 Oct 2016 | INR | 37.7 | 40.3 | 37.5 | 39.6 | 39.6 | +2.55 (+6.88%) | 1,095,396 |
| 19 Oct 2016 | INR | 36 | 38 | 35.8 | 37.05 | 37.05 | +1.05 (+2.92%) | 579,537 |
| 18 Oct 2016 | INR | 35.2 | 36.7 | 35.1 | 36 | 36 | +0.95 (+2.71%) | 299,652 |
| 17 Oct 2016 | INR | 35 | 35.2 | 34.4 | 35.05 | 35.05 | +0.4 (+1.15%) | 189,300 |
| 14 Oct 2016 | INR | 34.45 | 35.1 | 33.7 | 34.65 | 34.65 | +0.95 (+2.82%) | 219,527 |
| 13 Oct 2016 | INR | 34 | 34.6 | 33.25 | 33.7 | 33.7 | -0.1 (-0.30%) | 181,828 |
| 10 Oct 2016 | INR | 34.25 | 34.5 | 33.75 | 33.8 | 33.8 | -0.1 (-0.29%) | 94,225 |
| 7 Oct 2016 | INR | 34.5 | 34.6 | 33.7 | 33.9 | 33.9 | +0.15 (+0.44%) | 137,792 |
