| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 32.4 | 32.4 | 30.3 | 31.75 | 31.75 | +1.75 (+5.83%) | 1,251 |
| 22 Nov 2016 | INR | 30.2 | 31.4 | 29.8 | 30 | 30 | -0.1 (-0.33%) | 3,617 |
| 21 Nov 2016 | INR | 32 | 34.45 | 30.1 | 30.1 | 30.1 | -1.5 (-4.75%) | 7,299 |
| 18 Nov 2016 | INR | 33.85 | 33.85 | 31 | 31.6 | 31.6 | -0.15 (-0.47%) | 2,963 |
| 17 Nov 2016 | INR | 32 | 33.45 | 31.65 | 31.75 | 31.75 | -0.15 (-0.47%) | 2,141 |
| 16 Nov 2016 | INR | 32.05 | 32.05 | 31.8 | 31.9 | 31.9 | -0.1 (-0.31%) | 1,650 |
| 15 Nov 2016 | INR | 32 | 32.25 | 31.55 | 32 | 32 | -2.1 (-6.16%) | 3,951 |
| 11 Nov 2016 | INR | 35.8 | 35.8 | 33.25 | 34.1 | 34.1 | -2.9 (-7.84%) | 5,985 |
| 10 Nov 2016 | INR | 36 | 38 | 36 | 37 | 37 | +1.55 (+4.37%) | 6,637 |
| 9 Nov 2016 | INR | 32.8 | 35.8 | 32.5 | 35.45 | 35.45 | +1.4 (+4.11%) | 2,950 |
| 8 Nov 2016 | INR | 34 | 36.45 | 33.85 | 34.05 | 34.05 | -0.9 (-2.58%) | 3,326 |
| 7 Nov 2016 | INR | 35 | 35 | 34.95 | 34.95 | 34.95 | +0.8 (+2.34%) | 553 |
| 4 Nov 2016 | INR | 35.25 | 35.25 | 33.3 | 34.15 | 34.15 | -1.55 (-4.34%) | 8,079 |
| 3 Nov 2016 | INR | 38.4 | 39.3 | 35.35 | 35.7 | 35.7 | -0.55 (-1.52%) | 7,080 |
| 2 Nov 2016 | INR | 35.25 | 38.4 | 32.75 | 36.25 | 36.25 | -1.75 (-4.61%) | 6,945 |
| 1 Nov 2016 | INR | 37.2 | 38.85 | 35 | 38 | 38 | +1.4 (+3.83%) | 9,115 |
| 28 Oct 2016 | INR | 36 | 37 | 34 | 36.6 | 36.6 | +2.4 (+7.02%) | 20,699 |
| 27 Oct 2016 | INR | 33.6 | 35.75 | 33.6 | 34.2 | 34.2 | -0.65 (-1.87%) | 355 |
| 26 Oct 2016 | INR | 35.8 | 36.4 | 34.25 | 34.85 | 34.85 | +0.1 (+0.29%) | 2,200 |
| 25 Oct 2016 | INR | 35 | 35.9 | 33.8 | 34.75 | 34.75 | +0.15 (+0.43%) | 3,760 |
| 24 Oct 2016 | INR | 37.35 | 37.35 | 33.55 | 34.6 | 34.6 | +0.35 (+1.02%) | 14,532 |
| 21 Oct 2016 | INR | 35.55 | 35.55 | 34.25 | 34.25 | 34.25 | -1.05 (-2.97%) | 9,076 |
| 20 Oct 2016 | INR | 36 | 36.2 | 35.1 | 35.3 | 35.3 | -0.8 (-2.22%) | 3,820 |
| 19 Oct 2016 | INR | 37 | 37 | 35.85 | 36.1 | 36.1 | +0.1 (+0.28%) | 3,057 |
| 18 Oct 2016 | INR | 39 | 39 | 35 | 36 | 36 | -0.5 (-1.37%) | 15,520 |
| 17 Oct 2016 | INR | 34.3 | 37.35 | 32.1 | 36.5 | 36.5 | +4.65 (+14.60%) | 46,100 |
| 14 Oct 2016 | INR | 34.2 | 34.2 | 30.8 | 31.85 | 31.85 | +0.7 (+2.25%) | 4,497 |
| 13 Oct 2016 | INR | 29.1 | 32.5 | 29.1 | 31.15 | 31.15 | -0.6 (-1.89%) | 2,881 |
| 10 Oct 2016 | INR | 31.8 | 32 | 31.1 | 31.75 | 31.75 | +0.05 (+0.16%) | 3,001 |
| 7 Oct 2016 | INR | 31.9 | 31.95 | 30.6 | 31.7 | 31.7 | +0.8 (+2.59%) | 1,670 |
