| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 40.5 | 42.7 | 39.5 | 42.65 | 28.4333 | +2.55 (+6.36%) | 7,590 |
| 22 Nov 2016 | INR | 44.35 | 44.7 | 39 | 40.1 | 26.7333 | -0.6 (-1.47%) | 12,589 |
| 21 Nov 2016 | INR | 41 | 42 | 40.25 | 40.7 | 27.1333 | -1.5 (-3.55%) | 14,671 |
| 18 Nov 2016 | INR | 43.9 | 43.9 | 40.95 | 42.2 | 28.1333 | +0.1 (+0.24%) | 8,048 |
| 17 Nov 2016 | INR | 40.65 | 43.4 | 39 | 42.1 | 28.0667 | +0.95 (+2.31%) | 18,517 |
| 16 Nov 2016 | INR | 41.25 | 44.45 | 41 | 41.15 | 27.4333 | -1.5 (-3.52%) | 15,545 |
| 15 Nov 2016 | INR | 43 | 44 | 40.2 | 42.65 | 28.4333 | -2.5 (-5.54%) | 34,923 |
| 11 Nov 2016 | INR | 46 | 46.6 | 44.1 | 45.15 | 30.1 | -0.35 (-0.77%) | 37,000 |
| 10 Nov 2016 | INR | 46.4 | 50 | 44.6 | 45.5 | 30.3333 | +1.15 (+2.59%) | 130,378 |
| 9 Nov 2016 | INR | 41.1 | 44.55 | 36.5 | 44.35 | 29.5667 | +7.2 (+19.38%) | 327,228 |
| 8 Nov 2016 | INR | 36 | 37.7 | 35.25 | 37.15 | 24.7667 | +1.6 (+4.50%) | 19,375 |
| 7 Nov 2016 | INR | 35.25 | 35.95 | 34.5 | 35.55 | 23.7 | +1.25 (+3.64%) | 6,633 |
| 4 Nov 2016 | INR | 35.75 | 37.4 | 34.1 | 34.3 | 22.8667 | -1.4 (-3.92%) | 18,367 |
| 3 Nov 2016 | INR | 36.05 | 36.85 | 35.65 | 35.7 | 23.8 | -0.8 (-2.19%) | 7,235 |
| 2 Nov 2016 | INR | 36.2 | 37.1 | 36.2 | 36.5 | 24.3333 | -0.4 (-1.08%) | 10,215 |
| 1 Nov 2016 | INR | 37.5 | 37.5 | 35.5 | 36.9 | 24.6 | -0.1 (-0.27%) | 11,600 |
| 28 Oct 2016 | INR | 34.3 | 37.65 | 34.25 | 37 | 24.6667 | +1.95 (+5.56%) | 21,919 |
| 27 Oct 2016 | INR | 34.65 | 35.5 | 34 | 35.05 | 23.3667 | +0.05 (+0.14%) | 11,779 |
| 26 Oct 2016 | INR | 35.4 | 35.4 | 34.6 | 35 | 23.3333 | -0.05 (-0.14%) | 2,921 |
| 25 Oct 2016 | INR | 35.7 | 35.75 | 34.65 | 35.05 | 23.3667 | -0.4 (-1.13%) | 7,002 |
| 24 Oct 2016 | INR | 35.8 | 35.95 | 34 | 35.45 | 23.6333 | 0.0 (0.0%) | 12,413 |
| 21 Oct 2016 | INR | 34.6 | 36.4 | 34.2 | 35.45 | 23.6333 | +0.45 (+1.29%) | 17,418 |
| 20 Oct 2016 | INR | 35.5 | 35.5 | 34.4 | 35 | 23.3333 | +0.1 (+0.29%) | 8,869 |
| 19 Oct 2016 | INR | 35 | 35.4 | 34.15 | 34.9 | 23.2667 | +0.1 (+0.29%) | 14,888 |
| 18 Oct 2016 | INR | 34.3 | 35 | 34.3 | 34.8 | 23.2 | +0.2 (+0.58%) | 10,228 |
| 17 Oct 2016 | INR | 34.6 | 35.9 | 34.1 | 34.6 | 23.0667 | +0.1 (+0.29%) | 6,813 |
| 14 Oct 2016 | INR | 35.35 | 35.4 | 33.25 | 34.5 | 23 | 0.0 (0.0%) | 5,325 |
| 13 Oct 2016 | INR | 34.15 | 35.5 | 33 | 34.5 | 23 | -0.35 (-1.00%) | 3,613 |
| 10 Oct 2016 | INR | 35 | 35.4 | 34.1 | 34.85 | 23.2333 | +1.1 (+3.26%) | 4,224 |
| 7 Oct 2016 | INR | 36 | 36 | 33.55 | 33.75 | 22.5 | -1.1 (-3.16%) | 19,069 |
