| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | INR | 8.5 | 8.6 | 8.14 | 8.5 | 8.5 | +0.3 (+3.66%) | 60,980 |
| 7 Dec 2016 | INR | 8.64 | 8.95 | 8.15 | 8.2 | 8.2 | -0.17 (-2.03%) | 33,554 |
| 6 Dec 2016 | INR | 8.15 | 8.69 | 7.96 | 8.37 | 8.37 | +0.47 (+5.95%) | 166,100 |
| 5 Dec 2016 | INR | 7.8 | 8.25 | 7.57 | 7.9 | 7.9 | +0.17 (+2.20%) | 47,066 |
| 2 Dec 2016 | INR | 7.94 | 7.94 | 7.55 | 7.73 | 7.73 | -0.2 (-2.52%) | 71,227 |
| 1 Dec 2016 | INR | 6.99 | 7.95 | 6.95 | 7.93 | 7.93 | +1.3 (+19.61%) | 459,965 |
| 30 Nov 2016 | INR | 6.29 | 6.7 | 6.18 | 6.63 | 6.63 | +0.58 (+9.59%) | 25,046 |
| 29 Nov 2016 | INR | 6.13 | 6.13 | 5.92 | 6.05 | 6.05 | +0.05 (+0.83%) | 4,749 |
| 28 Nov 2016 | INR | 5.98 | 6.15 | 5.2 | 6 | 6 | -0.07 (-1.15%) | 9,586 |
| 25 Nov 2016 | INR | 5.82 | 6.14 | 5.8 | 6.07 | 6.07 | +0.22 (+3.76%) | 21,656 |
| 24 Nov 2016 | INR | 5.72 | 5.87 | 5.72 | 5.85 | 5.85 | -0.04 (-0.68%) | 6,840 |
| 23 Nov 2016 | INR | 5.79 | 5.89 | 5.62 | 5.89 | 5.89 | +0.12 (+2.08%) | 8,424 |
| 22 Nov 2016 | INR | 5.73 | 5.88 | 5.67 | 5.77 | 5.77 | +0.04 (+0.70%) | 3,050 |
| 21 Nov 2016 | INR | 5.82 | 6 | 5.44 | 5.73 | 5.73 | -0.27 (-4.50%) | 42,756 |
| 18 Nov 2016 | INR | 5.75 | 6.74 | 5.74 | 6 | 6 | -0.02 (-0.33%) | 14,536 |
| 17 Nov 2016 | INR | 6.07 | 6.07 | 5.8 | 6.02 | 6.02 | -0.18 (-2.90%) | 9,259 |
| 16 Nov 2016 | INR | 6.25 | 6.45 | 6 | 6.2 | 6.2 | -0.34 (-5.20%) | 23,605 |
| 15 Nov 2016 | INR | 6.42 | 7.08 | 6.2 | 6.54 | 6.54 | -0.2 (-2.97%) | 51,318 |
| 11 Nov 2016 | INR | 6.57 | 7 | 6.57 | 6.74 | 6.74 | -0.27 (-3.85%) | 6,182 |
| 10 Nov 2016 | INR | 7.25 | 7.25 | 6.96 | 7.01 | 7.01 | +0.4 (+6.05%) | 23,782 |
| 9 Nov 2016 | INR | 6.65 | 6.99 | 5.65 | 6.61 | 6.61 | -0.37 (-5.30%) | 51,113 |
| 8 Nov 2016 | INR | 7.1 | 7.1 | 6.97 | 6.98 | 6.98 | +0.06 (+0.87%) | 77,764 |
| 7 Nov 2016 | INR | 7.28 | 7.29 | 6.56 | 6.92 | 6.92 | +0.15 (+2.22%) | 46,318 |
| 4 Nov 2016 | INR | 7.12 | 7.74 | 6.68 | 6.77 | 6.77 | -0.56 (-7.64%) | 47,870 |
| 3 Nov 2016 | INR | 6.9 | 7.69 | 6.9 | 7.33 | 7.33 | -0.02 (-0.27%) | 24,439 |
| 2 Nov 2016 | INR | 7.07 | 7.8 | 6.81 | 7.35 | 7.35 | -0.16 (-2.13%) | 18,897 |
| 1 Nov 2016 | INR | 7.48 | 7.69 | 7.3 | 7.51 | 7.51 | +0.31 (+4.31%) | 56,763 |
| 28 Oct 2016 | INR | 7.17 | 7.35 | 6.85 | 7.2 | 7.2 | +0.15 (+2.13%) | 49,524 |
| 27 Oct 2016 | INR | 7.37 | 7.49 | 7 | 7.05 | 7.05 | -0.18 (-2.49%) | 56,238 |
| 26 Oct 2016 | INR | 7.65 | 7.75 | 7.15 | 7.23 | 7.23 | -0.35 (-4.62%) | 35,661 |
