| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 49.95 | 52.4 | 49.6 | 51.9 | 51.9 | +1.8 (+3.59%) | 14,455 |
| 22 Nov 2016 | INR | 50.5 | 50.9 | 49 | 50.1 | 50.1 | +0.3 (+0.60%) | 9,617 |
| 21 Nov 2016 | INR | 51.85 | 52.75 | 49.5 | 49.8 | 49.8 | -1.7 (-3.30%) | 36,523 |
| 18 Nov 2016 | INR | 51.85 | 52.35 | 51.25 | 51.5 | 51.5 | +0.1 (+0.19%) | 17,580 |
| 17 Nov 2016 | INR | 52.1 | 53.85 | 51.1 | 51.4 | 51.4 | -0.95 (-1.81%) | 29,810 |
| 16 Nov 2016 | INR | 52.6 | 53.35 | 51.6 | 52.35 | 52.35 | +0.6 (+1.16%) | 15,143 |
| 15 Nov 2016 | INR | 55 | 55 | 51.5 | 51.75 | 51.75 | -2.4 (-4.43%) | 32,607 |
| 11 Nov 2016 | INR | 55.2 | 55.9 | 53.75 | 54.15 | 54.15 | -1.55 (-2.78%) | 32,575 |
| 10 Nov 2016 | INR | 55.75 | 56.95 | 55.6 | 55.7 | 55.7 | +1.7 (+3.15%) | 25,877 |
| 9 Nov 2016 | INR | 53.3 | 54.9 | 45 | 54 | 54 | -1.55 (-2.79%) | 136,053 |
| 8 Nov 2016 | INR | 57.6 | 57.6 | 55.4 | 55.55 | 55.55 | -1.45 (-2.54%) | 33,469 |
| 7 Nov 2016 | INR | 56.45 | 57.4 | 56.2 | 57 | 57 | +1.45 (+2.61%) | 28,519 |
| 4 Nov 2016 | INR | 58 | 58.05 | 54.6 | 55.55 | 55.55 | -2.65 (-4.55%) | 71,858 |
| 3 Nov 2016 | INR | 60.85 | 60.9 | 57.8 | 58.2 | 58.2 | -2.45 (-4.04%) | 37,461 |
| 2 Nov 2016 | INR | 62.7 | 62.7 | 60.3 | 60.65 | 60.65 | -1.75 (-2.80%) | 61,754 |
| 1 Nov 2016 | INR | 59.9 | 63.4 | 59.8 | 62.4 | 62.4 | +3.6 (+6.12%) | 195,664 |
| 28 Oct 2016 | INR | 58.65 | 59.75 | 58.3 | 58.8 | 58.8 | -0.1 (-0.17%) | 19,099 |
| 27 Oct 2016 | INR | 60.05 | 60.8 | 58.6 | 58.9 | 58.9 | -1.05 (-1.75%) | 53,103 |
| 26 Oct 2016 | INR | 59.95 | 61.8 | 59 | 59.95 | 59.95 | +0.3 (+0.50%) | 169,487 |
| 25 Oct 2016 | INR | 58.05 | 59.9 | 57.5 | 59.65 | 59.65 | +1.25 (+2.14%) | 76,490 |
| 24 Oct 2016 | INR | 59 | 61 | 58 | 58.4 | 58.4 | -0.6 (-1.02%) | 47,959 |
| 21 Oct 2016 | INR | 57.75 | 61.9 | 57.6 | 59 | 59 | +1.25 (+2.16%) | 321,597 |
| 20 Oct 2016 | INR | 57.5 | 59 | 57.35 | 57.75 | 57.75 | -0.05 (-0.09%) | 62,783 |
| 19 Oct 2016 | INR | 54.65 | 58.4 | 54.2 | 57.8 | 57.8 | +3.6 (+6.64%) | 257,618 |
| 18 Oct 2016 | INR | 54.8 | 54.8 | 53.95 | 54.2 | 54.2 | 0.0 (0.0%) | 15,888 |
| 17 Oct 2016 | INR | 54 | 55.5 | 53.9 | 54.2 | 54.2 | +0.45 (+0.84%) | 32,167 |
| 14 Oct 2016 | INR | 54.05 | 54.05 | 53.25 | 53.75 | 53.75 | +0.3 (+0.56%) | 17,426 |
| 13 Oct 2016 | INR | 54.7 | 54.95 | 53 | 53.45 | 53.45 | -1.55 (-2.82%) | 35,335 |
| 10 Oct 2016 | INR | 54.85 | 55.7 | 54.5 | 55 | 55 | +0.3 (+0.55%) | 46,960 |
| 7 Oct 2016 | INR | 53.3 | 55 | 53.3 | 54.7 | 54.7 | +1.25 (+2.34%) | 87,874 |
