| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2016 | INR | 27.2 | 29.55 | 27.2 | 28.05 | 28.05 | +0.6 (+2.19%) | 2,316 |
| 15 Nov 2016 | INR | 31.2 | 31.2 | 27.1 | 27.45 | 27.45 | -2.9 (-9.56%) | 4,022 |
| 11 Nov 2016 | INR | 31.75 | 31.75 | 28.9 | 30.35 | 30.35 | -0.6 (-1.94%) | 1,411 |
| 10 Nov 2016 | INR | 29.05 | 30.95 | 28.5 | 30.95 | 30.95 | +2.7 (+9.56%) | 1,203 |
| 9 Nov 2016 | INR | 29.8 | 29.8 | 28 | 28.25 | 28.25 | -1.75 (-5.83%) | 6,475 |
| 8 Nov 2016 | INR | 30.25 | 30.3 | 29.6 | 30 | 30 | 0.0 (0.0%) | 4,187 |
| 7 Nov 2016 | INR | 31 | 31 | 29.35 | 30 | 30 | 0.0 (0.0%) | 247 |
| 4 Nov 2016 | INR | 30 | 31.35 | 29.8 | 30 | 30 | -1.25 (-4%) | 2,984 |
| 3 Nov 2016 | INR | 32.2 | 32.35 | 31.15 | 31.25 | 31.25 | 0.0 (0.0%) | 290 |
| 2 Nov 2016 | INR | 31.55 | 32.25 | 31.25 | 31.25 | 31.25 | -1.35 (-4.14%) | 1,686 |
| 1 Nov 2016 | INR | 34.9 | 34.9 | 31.55 | 32.6 | 32.6 | -0.05 (-0.15%) | 985 |
| 28 Oct 2016 | INR | 31.5 | 33.5 | 31.2 | 32.65 | 32.65 | +1.05 (+3.32%) | 4,753 |
| 27 Oct 2016 | INR | 33.8 | 33.8 | 31.6 | 31.6 | 31.6 | -0.2 (-0.63%) | 685 |
| 26 Oct 2016 | INR | 31.55 | 31.8 | 31.3 | 31.8 | 31.8 | 0.0 (0.0%) | 301 |
| 25 Oct 2016 | INR | 32 | 32.7 | 31.5 | 31.8 | 31.8 | -0.6 (-1.85%) | 10,086 |
| 24 Oct 2016 | INR | 31.85 | 32.8 | 31.85 | 32.4 | 32.4 | +0.4 (+1.25%) | 10,156 |
| 21 Oct 2016 | INR | 31.1 | 32.4 | 31.1 | 32 | 32 | 0.0 (0.0%) | 22,363 |
| 20 Oct 2016 | INR | 31.65 | 32 | 31.65 | 32 | 32 | +0.3 (+0.95%) | 570 |
| 19 Oct 2016 | INR | 31.6 | 32.3 | 31.55 | 31.7 | 31.7 | +0.05 (+0.16%) | 8,341 |
| 18 Oct 2016 | INR | 32 | 32 | 31.65 | 31.65 | 31.65 | -0.7 (-2.16%) | 2,060 |
| 17 Oct 2016 | INR | 31.6 | 32.5 | 31.05 | 32.35 | 32.35 | +0.45 (+1.41%) | 3,218 |
| 14 Oct 2016 | INR | 31.35 | 33.35 | 31.35 | 31.9 | 31.9 | -0.7 (-2.15%) | 2,692 |
| 13 Oct 2016 | INR | 32.5 | 34.5 | 31.6 | 32.6 | 32.6 | -0.55 (-1.66%) | 12,300 |
| 10 Oct 2016 | INR | 33.45 | 34.15 | 33 | 33.15 | 33.15 | -0.75 (-2.21%) | 6,923 |
| 7 Oct 2016 | INR | 32 | 36.15 | 31.5 | 33.9 | 33.9 | +1.75 (+5.44%) | 47,067 |
| 6 Oct 2016 | INR | 33.1 | 33.35 | 31.8 | 32.15 | 32.15 | -1.4 (-4.17%) | 15,758 |
| 5 Oct 2016 | INR | 30.55 | 36.4 | 30.55 | 33.55 | 33.55 | +3.15 (+10.36%) | 116,129 |
| 4 Oct 2016 | INR | 30.75 | 30.75 | 29.5 | 30.4 | 30.4 | 0.0 (0.0%) | 8,014 |
| 3 Oct 2016 | INR | 30.8 | 30.9 | 29.65 | 30.4 | 30.4 | +0.65 (+2.18%) | 1,816 |
| 30 Sep 2016 | INR | 28.1 | 30.5 | 28.1 | 29.75 | 29.75 | +1.35 (+4.75%) | 5,611 |
