| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2016 | INR | 43.65 | 43.95 | 39.85 | 43.25 | 43.25 | +1.35 (+3.22%) | 78,725 |
| 17 Nov 2016 | INR | 44 | 44 | 41.9 | 41.9 | 41.9 | -2.2 (-4.99%) | 1,314 |
| 16 Nov 2016 | INR | 43.8 | 44.1 | 39.9 | 44.1 | 44.1 | +2.1 (+5%) | 410,393 |
| 15 Nov 2016 | INR | 42.05 | 42.05 | 42 | 42 | 42 | -2.2 (-4.98%) | 294 |
| 11 Nov 2016 | INR | 44.3 | 45 | 44.2 | 44.2 | 44.2 | -1.8 (-3.91%) | 3,634 |
| 10 Nov 2016 | INR | 46 | 48.3 | 45.05 | 46 | 46 | 0.0 (0.0%) | 15,738 |
| 9 Nov 2016 | INR | 44 | 46 | 44 | 46 | 46 | -0.05 (-0.11%) | 1,337 |
| 8 Nov 2016 | INR | 45.6 | 46.5 | 45.6 | 46.05 | 46.05 | -0.5 (-1.07%) | 1,185 |
| 7 Nov 2016 | INR | 44.75 | 48.9 | 44.7 | 46.55 | 46.55 | -0.2 (-0.43%) | 1,309 |
| 4 Nov 2016 | INR | 47.05 | 49.1 | 46.75 | 46.75 | 46.75 | -2.45 (-4.98%) | 7,120 |
| 3 Nov 2016 | INR | 48 | 53 | 48 | 49.2 | 49.2 | -1.3 (-2.57%) | 28,357 |
| 2 Nov 2016 | INR | 46.1 | 50.7 | 46 | 50.5 | 50.5 | +2.2 (+4.55%) | 23,261 |
| 1 Nov 2016 | INR | 46.3 | 50.5 | 46.2 | 48.3 | 48.3 | -0.25 (-0.51%) | 39,294 |
| 30 Oct 2016 | INR | 47 | 48.55 | 47 | 48.55 | 48.55 | +2.3 (+4.97%) | 10 |
| 28 Oct 2016 | INR | 47.75 | 49.15 | 46.2 | 46.25 | 46.25 | -1.5 (-3.14%) | 3,266 |
| 27 Oct 2016 | INR | 47.55 | 49.5 | 47.55 | 47.75 | 47.75 | -2.25 (-4.50%) | 3,005 |
| 26 Oct 2016 | INR | 50.9 | 51.5 | 48.05 | 50 | 50 | -0.25 (-0.50%) | 2,525 |
| 25 Oct 2016 | INR | 46.55 | 50.9 | 46.1 | 50.25 | 50.25 | +1.75 (+3.61%) | 15,847 |
| 24 Oct 2016 | INR | 48.5 | 49 | 48 | 48.5 | 48.5 | +1.75 (+3.74%) | 4,350 |
| 21 Oct 2016 | INR | 45.1 | 46.95 | 44.6 | 46.75 | 46.75 | +1.65 (+3.66%) | 2,726 |
| 20 Oct 2016 | INR | 45.55 | 46 | 44.25 | 45.1 | 45.1 | -0.8 (-1.74%) | 1,160 |
| 19 Oct 2016 | INR | 48.25 | 48.25 | 45.25 | 45.9 | 45.9 | -0.1 (-0.22%) | 915 |
| 18 Oct 2016 | INR | 46.95 | 46.95 | 45.05 | 46 | 46 | +1 (+2.22%) | 550 |
| 17 Oct 2016 | INR | 45.8 | 45.85 | 44.4 | 45 | 45 | -0.9 (-1.96%) | 1,064 |
| 14 Oct 2016 | INR | 48.2 | 48.2 | 44.75 | 45.9 | 45.9 | -0.35 (-0.76%) | 51,870 |
| 13 Oct 2016 | INR | 46 | 49.45 | 45.75 | 46.25 | 46.25 | -1 (-2.12%) | 7,640 |
| 10 Oct 2016 | INR | 49 | 49 | 47.2 | 47.25 | 47.25 | -0.25 (-0.53%) | 1,310 |
| 7 Oct 2016 | INR | 46.2 | 49.5 | 46.2 | 47.5 | 47.5 | -0.85 (-1.76%) | 40,083 |
| 6 Oct 2016 | INR | 48 | 50.25 | 48 | 48.35 | 48.35 | +0.45 (+0.94%) | 4,076 |
| 5 Oct 2016 | INR | 47.65 | 50 | 47.65 | 47.9 | 47.9 | -2.05 (-4.10%) | 1,200 |
