| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 36.1 | 37.7 | 35.85 | 37.5 | 37.5 | +2.05 (+5.78%) | 45,161 |
| 22 Nov 2016 | INR | 36.15 | 36.15 | 32.7 | 35.45 | 35.45 | -0.15 (-0.42%) | 106,104 |
| 21 Nov 2016 | INR | 39.5 | 39.95 | 35.1 | 35.6 | 35.6 | -3.6 (-9.18%) | 67,311 |
| 18 Nov 2016 | INR | 39.5 | 39.8 | 38.85 | 39.2 | 39.2 | +0.3 (+0.77%) | 10,961 |
| 17 Nov 2016 | INR | 38.35 | 39.3 | 38.35 | 38.9 | 38.9 | +0.7 (+1.83%) | 24,946 |
| 16 Nov 2016 | INR | 40.45 | 40.5 | 38 | 38.2 | 38.2 | -0.35 (-0.91%) | 29,543 |
| 15 Nov 2016 | INR | 40 | 43 | 38.1 | 38.55 | 38.55 | -2.45 (-5.98%) | 55,115 |
| 11 Nov 2016 | INR | 42.9 | 42.9 | 40.1 | 41 | 41 | -1.9 (-4.43%) | 38,112 |
| 10 Nov 2016 | INR | 42.15 | 43.4 | 42.1 | 42.9 | 42.9 | +2.05 (+5.02%) | 41,151 |
| 9 Nov 2016 | INR | 36.1 | 42 | 36.1 | 40.85 | 40.85 | -2.15 (-5%) | 148,549 |
| 8 Nov 2016 | INR | 43.9 | 43.95 | 42.75 | 43 | 43 | -0.4 (-0.92%) | 10,253 |
| 7 Nov 2016 | INR | 43.2 | 44.4 | 43 | 43.4 | 43.4 | +1.05 (+2.48%) | 27,619 |
| 4 Nov 2016 | INR | 44.25 | 44.4 | 42.1 | 42.35 | 42.35 | -1.6 (-3.64%) | 43,963 |
| 3 Nov 2016 | INR | 44.5 | 45.3 | 43.6 | 43.95 | 43.95 | -0.05 (-0.11%) | 29,763 |
| 2 Nov 2016 | INR | 44.95 | 45.35 | 43.6 | 44 | 44 | -1.65 (-3.61%) | 56,579 |
| 1 Nov 2016 | INR | 47 | 47.65 | 45.1 | 45.65 | 45.65 | -1.05 (-2.25%) | 41,477 |
| 28 Oct 2016 | INR | 46 | 47.7 | 45.8 | 46.7 | 46.7 | +0.2 (+0.43%) | 51,699 |
| 27 Oct 2016 | INR | 47.5 | 47.7 | 45.5 | 46.5 | 46.5 | -0.75 (-1.59%) | 77,398 |
| 26 Oct 2016 | INR | 47.4 | 49 | 46.05 | 47.25 | 47.25 | -0.35 (-0.74%) | 99,809 |
| 25 Oct 2016 | INR | 48.9 | 49.35 | 47 | 47.6 | 47.6 | -1.25 (-2.56%) | 82,423 |
| 24 Oct 2016 | INR | 50.4 | 51.45 | 48.2 | 48.85 | 48.85 | -1.45 (-2.88%) | 227,349 |
| 21 Oct 2016 | INR | 48.5 | 50.85 | 47.5 | 50.3 | 50.3 | +1.5 (+3.07%) | 271,475 |
| 20 Oct 2016 | INR | 46.6 | 51.55 | 46.6 | 48.8 | 48.8 | +3.05 (+6.67%) | 573,653 |
| 19 Oct 2016 | INR | 45.2 | 46 | 44.4 | 45.75 | 45.75 | +0.9 (+2.01%) | 55,368 |
| 18 Oct 2016 | INR | 45.15 | 45.3 | 44.4 | 44.85 | 44.85 | +0.05 (+0.11%) | 35,297 |
| 17 Oct 2016 | INR | 46.25 | 46.7 | 44.55 | 44.8 | 44.8 | -1.85 (-3.97%) | 60,054 |
| 14 Oct 2016 | INR | 44 | 47 | 43.6 | 46.65 | 46.65 | +2.7 (+6.14%) | 143,706 |
| 13 Oct 2016 | INR | 43.8 | 44.45 | 42.65 | 43.95 | 43.95 | 0.0 (0.0%) | 86,036 |
| 10 Oct 2016 | INR | 43.2 | 44.45 | 41 | 43.95 | 43.95 | +1.8 (+4.27%) | 98,265 |
| 7 Oct 2016 | INR | 43.2 | 43.2 | 41.7 | 42.15 | 42.15 | -0.5 (-1.17%) | 21,457 |
