| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 44.05 | 44.7 | 43.9 | 44.35 | 44.35 | +0.05 (+0.11%) | 43,786 |
| 22 Nov 2016 | INR | 43.4 | 44.9 | 43.3 | 44.3 | 44.3 | +0.9 (+2.07%) | 24,463 |
| 21 Nov 2016 | INR | 44.45 | 44.7 | 43 | 43.4 | 43.4 | -0.5 (-1.14%) | 27,636 |
| 18 Nov 2016 | INR | 44.3 | 44.35 | 43.35 | 43.9 | 43.9 | +0.3 (+0.69%) | 14,715 |
| 17 Nov 2016 | INR | 43.6 | 45.3 | 43.3 | 43.6 | 43.6 | 0.0 (0.0%) | 40,956 |
| 16 Nov 2016 | INR | 45.3 | 45.85 | 42.9 | 43.6 | 43.6 | -1.3 (-2.90%) | 48,124 |
| 15 Nov 2016 | INR | 48.05 | 48.05 | 44.4 | 44.9 | 44.9 | -2.9 (-6.07%) | 30,253 |
| 11 Nov 2016 | INR | 49.95 | 50 | 47.4 | 47.8 | 47.8 | -2.55 (-5.06%) | 20,700 |
| 10 Nov 2016 | INR | 49.4 | 51.15 | 49.15 | 50.35 | 50.35 | +2.5 (+5.22%) | 37,864 |
| 9 Nov 2016 | INR | 42.1 | 48.85 | 42.1 | 47.85 | 47.85 | -2.75 (-5.43%) | 118,286 |
| 8 Nov 2016 | INR | 51.25 | 51.5 | 50.05 | 50.6 | 50.6 | -0.6 (-1.17%) | 26,787 |
| 7 Nov 2016 | INR | 51.7 | 52.1 | 51.05 | 51.2 | 51.2 | +0.5 (+0.99%) | 21,112 |
| 4 Nov 2016 | INR | 52 | 52 | 49.9 | 50.7 | 50.7 | -1.6 (-3.06%) | 48,292 |
| 3 Nov 2016 | INR | 52.15 | 53.35 | 51.8 | 52.3 | 52.3 | -0.1 (-0.19%) | 19,663 |
| 2 Nov 2016 | INR | 52.85 | 53.5 | 52 | 52.4 | 52.4 | -0.85 (-1.60%) | 61,253 |
| 1 Nov 2016 | INR | 54.2 | 54.25 | 53 | 53.25 | 53.25 | -0.35 (-0.65%) | 38,050 |
| 28 Oct 2016 | INR | 53.65 | 54.25 | 53.1 | 53.6 | 53.6 | +0.55 (+1.04%) | 29,798 |
| 27 Oct 2016 | INR | 54.7 | 54.8 | 52.6 | 53.05 | 53.05 | -1.25 (-2.30%) | 40,930 |
| 26 Oct 2016 | INR | 54 | 55.9 | 54 | 54.3 | 54.3 | -0.5 (-0.91%) | 53,263 |
| 25 Oct 2016 | INR | 55.2 | 57.7 | 54.1 | 54.8 | 54.8 | -0.7 (-1.26%) | 126,127 |
| 24 Oct 2016 | INR | 57.1 | 57.1 | 55.2 | 55.5 | 55.5 | -1.25 (-2.20%) | 39,432 |
| 21 Oct 2016 | INR | 57.5 | 57.55 | 56.45 | 56.75 | 56.75 | -0.35 (-0.61%) | 67,304 |
| 20 Oct 2016 | INR | 56.2 | 58.4 | 55 | 57.1 | 57.1 | +1.25 (+2.24%) | 144,345 |
| 19 Oct 2016 | INR | 54.75 | 56.45 | 54.15 | 55.85 | 55.85 | +1.25 (+2.29%) | 44,764 |
| 18 Oct 2016 | INR | 55.9 | 56.3 | 54.2 | 54.6 | 54.6 | -0.35 (-0.64%) | 73,512 |
| 17 Oct 2016 | INR | 52.95 | 55.7 | 52.35 | 54.95 | 54.95 | +3 (+5.77%) | 164,648 |
| 14 Oct 2016 | INR | 52.4 | 52.5 | 51.25 | 51.95 | 51.95 | +0.3 (+0.58%) | 31,311 |
| 13 Oct 2016 | INR | 51.25 | 53.55 | 51.05 | 51.65 | 51.65 | -0.1 (-0.19%) | 88,529 |
| 10 Oct 2016 | INR | 51.6 | 52.35 | 51.25 | 51.75 | 51.75 | +0.2 (+0.39%) | 24,072 |
| 7 Oct 2016 | INR | 52.15 | 52.5 | 51.1 | 51.55 | 51.55 | -1.4 (-2.64%) | 31,497 |
