| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2016 | INR | 5.2 | 5.2 | 5.05 | 5.15 | 5.15 | -0.03 (-0.58%) | 5,800 |
| 8 Dec 2016 | INR | 5.05 | 5.5 | 5.05 | 5.18 | 5.18 | -0.02 (-0.38%) | 17,807 |
| 7 Dec 2016 | INR | 5.1 | 5.25 | 5 | 5.2 | 5.2 | +0.12 (+2.36%) | 19,494 |
| 6 Dec 2016 | INR | 5.05 | 5.15 | 4.9 | 5.08 | 5.08 | -0.12 (-2.31%) | 33,207 |
| 5 Dec 2016 | INR | 5.03 | 5.2 | 5.03 | 5.2 | 5.2 | 0.0 (0.0%) | 8,005 |
| 2 Dec 2016 | INR | 5.1 | 5.23 | 5.05 | 5.2 | 5.2 | +0.02 (+0.39%) | 12,519 |
| 1 Dec 2016 | INR | 5.15 | 5.21 | 5.02 | 5.18 | 5.18 | -0.06 (-1.15%) | 30,560 |
| 30 Nov 2016 | INR | 5 | 5.29 | 4.96 | 5.24 | 5.24 | +0.08 (+1.55%) | 14,175 |
| 29 Nov 2016 | INR | 5.1 | 5.2 | 5 | 5.16 | 5.16 | +0.11 (+2.18%) | 11,887 |
| 28 Nov 2016 | INR | 5 | 5.2 | 5 | 5.05 | 5.05 | +0.02 (+0.40%) | 40,877 |
| 25 Nov 2016 | INR | 5.18 | 5.2 | 4.8 | 5.03 | 5.03 | -0.15 (-2.90%) | 32,427 |
| 24 Nov 2016 | INR | 5.2 | 5.24 | 5.05 | 5.18 | 5.18 | +0.03 (+0.58%) | 15,530 |
| 23 Nov 2016 | INR | 5.35 | 5.35 | 5.1 | 5.15 | 5.15 | -0.1 (-1.90%) | 77,480 |
| 22 Nov 2016 | INR | 5.29 | 5.39 | 5.15 | 5.25 | 5.25 | -0.03 (-0.57%) | 25,080 |
| 21 Nov 2016 | INR | 4.95 | 5.5 | 4.95 | 5.28 | 5.28 | +0.08 (+1.54%) | 72,802 |
| 18 Nov 2016 | INR | 4.92 | 5.2 | 4.9 | 5.2 | 5.2 | +0.28 (+5.69%) | 30,941 |
| 17 Nov 2016 | INR | 4.81 | 4.99 | 4.75 | 4.92 | 4.92 | +0.03 (+0.61%) | 69,113 |
| 16 Nov 2016 | INR | 5.38 | 5.38 | 4.8 | 4.89 | 4.89 | +0.26 (+5.62%) | 92,829 |
| 15 Nov 2016 | INR | 5.05 | 5.2 | 4.57 | 4.63 | 4.63 | -0.45 (-8.86%) | 62,861 |
| 11 Nov 2016 | INR | 5.27 | 5.27 | 5.01 | 5.08 | 5.08 | -0.44 (-7.97%) | 44,751 |
| 10 Nov 2016 | INR | 5.89 | 5.89 | 5.37 | 5.52 | 5.52 | +0.17 (+3.18%) | 8,244 |
| 9 Nov 2016 | INR | 5.45 | 5.45 | 4.9 | 5.35 | 5.35 | -0.4 (-6.96%) | 38,175 |
| 8 Nov 2016 | INR | 5.5 | 5.8 | 5.5 | 5.75 | 5.75 | +0.3 (+5.50%) | 33,029 |
| 7 Nov 2016 | INR | 5.41 | 5.55 | 5.38 | 5.45 | 5.45 | +0.06 (+1.11%) | 125,608 |
| 4 Nov 2016 | INR | 5.79 | 5.79 | 5.3 | 5.39 | 5.39 | -0.37 (-6.42%) | 22,178 |
| 3 Nov 2016 | INR | 6 | 6.28 | 5.7 | 5.76 | 5.76 | -0.16 (-2.70%) | 140,696 |
| 2 Nov 2016 | INR | 6 | 6.35 | 5.85 | 5.92 | 5.92 | -0.27 (-4.36%) | 116,068 |
| 1 Nov 2016 | INR | 5.25 | 6.57 | 5.25 | 6.19 | 6.19 | +0.89 (+16.79%) | 425,452 |
| 28 Oct 2016 | INR | 5.26 | 5.4 | 5.25 | 5.3 | 5.3 | -0.09 (-1.67%) | 11,665 |
| 27 Oct 2016 | INR | 5.87 | 5.97 | 5.32 | 5.39 | 5.39 | -0.27 (-4.77%) | 41,867 |
