| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2016 | INR | 40.8 | 41.45 | 40.5 | 40.7 | 40.7 | +0.7 (+1.75%) | 14,420 |
| 28 Nov 2016 | INR | 38.45 | 41.6 | 38.4 | 40 | 40 | +1.55 (+4.03%) | 20,304 |
| 25 Nov 2016 | INR | 38.65 | 39.25 | 38.25 | 38.45 | 38.45 | +0.6 (+1.59%) | 16,131 |
| 24 Nov 2016 | INR | 37.8 | 38.4 | 37.6 | 37.85 | 37.85 | -0.2 (-0.53%) | 6,652 |
| 23 Nov 2016 | INR | 37.05 | 38.2 | 37.05 | 38.05 | 38.05 | +0.65 (+1.74%) | 5,664 |
| 22 Nov 2016 | INR | 37.05 | 37.6 | 36.35 | 37.4 | 37.4 | +0.5 (+1.36%) | 3,452 |
| 21 Nov 2016 | INR | 37.65 | 39.35 | 36.5 | 36.9 | 36.9 | -1.35 (-3.53%) | 5,611 |
| 18 Nov 2016 | INR | 38 | 39 | 37.8 | 38.25 | 38.25 | -0.1 (-0.26%) | 13,158 |
| 17 Nov 2016 | INR | 38.9 | 39 | 38.05 | 38.35 | 38.35 | +0.05 (+0.13%) | 10,919 |
| 16 Nov 2016 | INR | 40.05 | 40.05 | 37.5 | 38.3 | 38.3 | -0.6 (-1.54%) | 25,871 |
| 15 Nov 2016 | INR | 41.05 | 41.05 | 38.5 | 38.9 | 38.9 | -2.6 (-6.27%) | 27,813 |
| 11 Nov 2016 | INR | 42.85 | 42.85 | 40.9 | 41.5 | 41.5 | -1.45 (-3.38%) | 16,349 |
| 10 Nov 2016 | INR | 42.4 | 43.35 | 42.05 | 42.95 | 42.95 | +1.95 (+4.76%) | 7,820 |
| 9 Nov 2016 | INR | 41 | 41.95 | 35 | 41 | 41 | -2 (-4.65%) | 39,875 |
| 8 Nov 2016 | INR | 43.05 | 44 | 42.75 | 43 | 43 | -0.05 (-0.12%) | 12,510 |
| 7 Nov 2016 | INR | 43.15 | 43.6 | 42.7 | 43.05 | 43.05 | +0.5 (+1.18%) | 12,118 |
| 4 Nov 2016 | INR | 44.35 | 44.9 | 42.1 | 42.55 | 42.55 | -1.95 (-4.38%) | 37,647 |
| 3 Nov 2016 | INR | 45.4 | 46 | 44.1 | 44.5 | 44.5 | -0.15 (-0.34%) | 18,849 |
| 2 Nov 2016 | INR | 44.5 | 46.45 | 44.4 | 44.65 | 44.65 | -0.15 (-0.33%) | 25,527 |
| 1 Nov 2016 | INR | 46 | 46 | 44.6 | 44.8 | 44.8 | -0.3 (-0.67%) | 27,371 |
| 28 Oct 2016 | INR | 45.45 | 45.8 | 45 | 45.1 | 45.1 | -0.15 (-0.33%) | 10,944 |
| 27 Oct 2016 | INR | 46.2 | 46.5 | 45 | 45.25 | 45.25 | -0.7 (-1.52%) | 19,531 |
| 26 Oct 2016 | INR | 45.5 | 47.7 | 45.5 | 45.95 | 45.95 | +0.4 (+0.88%) | 33,794 |
| 25 Oct 2016 | INR | 45.6 | 46 | 45.15 | 45.55 | 45.55 | +0.45 (+1.00%) | 14,949 |
| 24 Oct 2016 | INR | 46 | 46 | 45 | 45.1 | 45.1 | -0.35 (-0.77%) | 12,380 |
| 21 Oct 2016 | INR | 45.5 | 46 | 43.85 | 45.45 | 45.45 | 0.0 (0.0%) | 36,491 |
| 20 Oct 2016 | INR | 45.55 | 46.3 | 45 | 45.45 | 45.45 | -0.5 (-1.09%) | 17,009 |
| 19 Oct 2016 | INR | 45.1 | 46.5 | 45 | 45.95 | 45.95 | +1.3 (+2.91%) | 30,991 |
| 18 Oct 2016 | INR | 44.75 | 45.35 | 43.4 | 44.65 | 44.65 | -0.1 (-0.22%) | 28,120 |
| 17 Oct 2016 | INR | 45.6 | 46.7 | 44.35 | 44.75 | 44.75 | -1.15 (-2.51%) | 30,244 |
