| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 33 | 36.95 | 31 | 31.45 | 31.45 | -0.6 (-1.87%) | 172,510 |
| 22 Nov 2016 | INR | 32.85 | 33.5 | 31 | 32.05 | 32.05 | -0.75 (-2.29%) | 50,525 |
| 21 Nov 2016 | INR | 32 | 32.85 | 31.8 | 32.8 | 32.8 | +0.35 (+1.08%) | 80,012 |
| 18 Nov 2016 | INR | 30 | 33.3 | 30 | 32.45 | 32.45 | +0.15 (+0.46%) | 101,034 |
| 17 Nov 2016 | INR | 33.5 | 33.75 | 31.05 | 32.3 | 32.3 | -0.2 (-0.62%) | 63,335 |
| 16 Nov 2016 | INR | 33.45 | 33.45 | 30.05 | 32.5 | 32.5 | -0.5 (-1.52%) | 62,529 |
| 15 Nov 2016 | INR | 29.1 | 33.9 | 29.1 | 33 | 33 | +0.1 (+0.30%) | 56,827 |
| 11 Nov 2016 | INR | 32 | 35.9 | 30 | 32.9 | 32.9 | -0.1 (-0.30%) | 34,104 |
| 10 Nov 2016 | INR | 35.9 | 35.9 | 31 | 33 | 33 | +0.9 (+2.80%) | 41,073 |
| 9 Nov 2016 | INR | 32.25 | 32.5 | 32.1 | 32.1 | 32.1 | -0.9 (-2.73%) | 21,046 |
| 8 Nov 2016 | INR | 33.4 | 33.9 | 32.4 | 33 | 33 | -0.1 (-0.30%) | 46,571 |
| 7 Nov 2016 | INR | 31.5 | 33.5 | 31.5 | 33.1 | 33.1 | +0.25 (+0.76%) | 53,471 |
| 4 Nov 2016 | INR | 33.3 | 33.5 | 31.05 | 32.85 | 32.85 | -0.15 (-0.45%) | 33,095 |
| 3 Nov 2016 | INR | 32 | 33.8 | 32 | 33 | 33 | +1.7 (+5.43%) | 70,666 |
| 2 Nov 2016 | INR | 31.1 | 33.4 | 28.05 | 31.3 | 31.3 | -1.6 (-4.86%) | 20,503 |
| 1 Nov 2016 | INR | 32.05 | 34.5 | 32 | 32.9 | 32.9 | -0.5 (-1.50%) | 23,638 |
| 30 Oct 2016 | INR | 34 | 34 | 27.25 | 33.4 | 33.4 | +0.05 (+0.15%) | 18 |
| 28 Oct 2016 | INR | 33.3 | 36.9 | 33 | 33.35 | 33.35 | +0.1 (+0.30%) | 73,436 |
| 27 Oct 2016 | INR | 35.8 | 35.8 | 32.1 | 33.25 | 33.25 | +0.25 (+0.76%) | 130,204 |
| 26 Oct 2016 | INR | 33.4 | 34.45 | 33 | 33 | 33 | -0.6 (-1.79%) | 87,362 |
| 25 Oct 2016 | INR | 33 | 34.55 | 32.2 | 33.6 | 33.6 | +0.45 (+1.36%) | 169,690 |
| 24 Oct 2016 | INR | 33 | 35.95 | 31.1 | 33.15 | 33.15 | +0.2 (+0.61%) | 92,848 |
| 21 Oct 2016 | INR | 32.8 | 33.4 | 32.45 | 32.95 | 32.95 | -0.45 (-1.35%) | 78,508 |
| 20 Oct 2016 | INR | 33.1 | 33.5 | 33.1 | 33.4 | 33.4 | -0.1 (-0.30%) | 135,503 |
| 19 Oct 2016 | INR | 33.4 | 33.9 | 32 | 33.5 | 33.5 | 0.0 (0.0%) | 137,711 |
| 18 Oct 2016 | INR | 33.45 | 33.7 | 32.05 | 33.5 | 33.5 | +0.3 (+0.90%) | 41,532 |
| 17 Oct 2016 | INR | 32 | 34 | 29.5 | 33.2 | 33.2 | +0.45 (+1.37%) | 100,668 |
| 14 Oct 2016 | INR | 33.45 | 33.55 | 31.25 | 32.75 | 32.75 | -0.9 (-2.67%) | 66,998 |
| 13 Oct 2016 | INR | 31.05 | 36 | 31.05 | 33.65 | 33.65 | -0.1 (-0.30%) | 113,056 |
| 10 Oct 2016 | INR | 33.95 | 34.4 | 31.6 | 33.75 | 33.75 | +0.2 (+0.60%) | 42,724 |
