| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 48.35 | 51.05 | 47.45 | 50.95 | 50.95 | +2.7 (+5.60%) | 9,339 |
| 22 Nov 2016 | INR | 47.65 | 48.95 | 46.95 | 48.25 | 48.25 | +1.85 (+3.99%) | 5,961 |
| 21 Nov 2016 | INR | 48.95 | 48.95 | 46.05 | 46.4 | 46.4 | -2.8 (-5.69%) | 9,235 |
| 18 Nov 2016 | INR | 50.3 | 51 | 49 | 49.2 | 49.2 | -1.95 (-3.81%) | 9,499 |
| 17 Nov 2016 | INR | 53.95 | 53.95 | 50.5 | 51.15 | 51.15 | +0.05 (+0.10%) | 8,437 |
| 16 Nov 2016 | INR | 54.5 | 54.5 | 50.1 | 51.1 | 51.1 | -0.55 (-1.06%) | 8,098 |
| 15 Nov 2016 | INR | 54.5 | 54.5 | 50 | 51.65 | 51.65 | -2.35 (-4.35%) | 15,175 |
| 11 Nov 2016 | INR | 57.7 | 58 | 52.8 | 54 | 54 | -5 (-8.47%) | 20,963 |
| 10 Nov 2016 | INR | 60 | 60.75 | 58.4 | 59 | 59 | +0.6 (+1.03%) | 24,403 |
| 9 Nov 2016 | INR | 55 | 59 | 51.8 | 58.4 | 58.4 | -0.85 (-1.43%) | 17,607 |
| 8 Nov 2016 | INR | 61.3 | 62.3 | 58.5 | 59.25 | 59.25 | -0.75 (-1.25%) | 80,777 |
| 7 Nov 2016 | INR | 57.1 | 61.15 | 57 | 60 | 60 | +3.7 (+6.57%) | 26,427 |
| 4 Nov 2016 | INR | 59.45 | 59.5 | 54.9 | 56.3 | 56.3 | -1.35 (-2.34%) | 40,040 |
| 3 Nov 2016 | INR | 61.7 | 61.7 | 57 | 57.65 | 57.65 | -3.2 (-5.26%) | 46,978 |
| 2 Nov 2016 | INR | 60.5 | 61.55 | 60.1 | 60.85 | 60.85 | -1.7 (-2.72%) | 19,691 |
| 1 Nov 2016 | INR | 62.5 | 63.7 | 61.5 | 62.55 | 62.55 | -0.45 (-0.71%) | 30,635 |
| 30 Oct 2016 | INR | 62.85 | 63 | 61 | 63 | 63 | +1.75 (+2.86%) | 82 |
| 28 Oct 2016 | INR | 56.8 | 64 | 56.8 | 61.25 | 61.25 | +3.8 (+6.61%) | 74,505 |
| 27 Oct 2016 | INR | 57.4 | 58.3 | 57 | 57.45 | 57.45 | +0.1 (+0.17%) | 7,678 |
| 26 Oct 2016 | INR | 59.4 | 59.45 | 57 | 57.35 | 57.35 | -2.35 (-3.94%) | 14,427 |
| 25 Oct 2016 | INR | 59.2 | 60.9 | 59.2 | 59.7 | 59.7 | -0.45 (-0.75%) | 18,013 |
| 24 Oct 2016 | INR | 60.25 | 62.5 | 58.2 | 60.15 | 60.15 | +0.65 (+1.09%) | 24,813 |
| 21 Oct 2016 | INR | 60.8 | 61.6 | 59 | 59.5 | 59.5 | -1.55 (-2.54%) | 41,157 |
| 20 Oct 2016 | INR | 62.1 | 63.35 | 60.5 | 61.05 | 61.05 | -1.1 (-1.77%) | 35,722 |
| 19 Oct 2016 | INR | 57.2 | 64.25 | 56.55 | 62.15 | 62.15 | +4.4 (+7.62%) | 197,800 |
| 18 Oct 2016 | INR | 58.1 | 59 | 57 | 57.75 | 57.75 | -0.05 (-0.09%) | 10,770 |
| 17 Oct 2016 | INR | 59 | 59.15 | 57.6 | 57.8 | 57.8 | -0.75 (-1.28%) | 4,531 |
| 14 Oct 2016 | INR | 56.5 | 62.4 | 55.95 | 58.55 | 58.55 | +1.7 (+2.99%) | 38,322 |
| 13 Oct 2016 | INR | 58.6 | 59 | 53.4 | 56.85 | 56.85 | -2.55 (-4.29%) | 32,270 |
| 10 Oct 2016 | INR | 61 | 61.75 | 59 | 59.4 | 59.4 | -0.9 (-1.49%) | 24,775 |
