| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 41.95 | 43.65 | 41.65 | 43.1 | 43.1 | +0.9 (+2.13%) | 9,399 |
| 22 Nov 2016 | INR | 42.9 | 43.15 | 41.05 | 42.2 | 42.2 | +0.7 (+1.69%) | 25,919 |
| 21 Nov 2016 | INR | 40.95 | 42.65 | 40.1 | 41.5 | 41.5 | +0.25 (+0.61%) | 10,954 |
| 18 Nov 2016 | INR | 44.2 | 44.2 | 40.85 | 41.25 | 41.25 | -1.9 (-4.40%) | 10,926 |
| 17 Nov 2016 | INR | 46.95 | 46.95 | 42 | 43.15 | 43.15 | -2.2 (-4.85%) | 11,550 |
| 16 Nov 2016 | INR | 45.7 | 48 | 44.5 | 45.35 | 45.35 | +0.35 (+0.78%) | 11,611 |
| 15 Nov 2016 | INR | 47.5 | 47.8 | 44.05 | 45 | 45 | -3.4 (-7.02%) | 12,523 |
| 11 Nov 2016 | INR | 49.5 | 50.05 | 48 | 48.4 | 48.4 | -2.55 (-5.00%) | 2,498 |
| 10 Nov 2016 | INR | 50 | 52.05 | 49.5 | 50.95 | 50.95 | +2.35 (+4.84%) | 33,223 |
| 9 Nov 2016 | INR | 49.3 | 49.5 | 46 | 48.6 | 48.6 | -2.65 (-5.17%) | 18,827 |
| 8 Nov 2016 | INR | 51.6 | 51.9 | 51.05 | 51.25 | 51.25 | +0.45 (+0.89%) | 6,668 |
| 7 Nov 2016 | INR | 50.5 | 52.1 | 50.5 | 50.8 | 50.8 | +0.1 (+0.20%) | 7,155 |
| 4 Nov 2016 | INR | 52.6 | 52.6 | 50.5 | 50.7 | 50.7 | -1.45 (-2.78%) | 6,970 |
| 3 Nov 2016 | INR | 51.5 | 53.45 | 51.5 | 52.15 | 52.15 | -0.25 (-0.48%) | 12,005 |
| 2 Nov 2016 | INR | 53 | 53.75 | 52.1 | 52.4 | 52.4 | -1.1 (-2.06%) | 8,261 |
| 1 Nov 2016 | INR | 54.05 | 55.6 | 53.25 | 53.5 | 53.5 | -0.85 (-1.56%) | 8,568 |
| 28 Oct 2016 | INR | 54.15 | 55.9 | 54.15 | 54.35 | 54.35 | -0.75 (-1.36%) | 7,494 |
| 27 Oct 2016 | INR | 53.3 | 57.8 | 52.6 | 55.1 | 55.1 | +2.75 (+5.25%) | 71,657 |
| 26 Oct 2016 | INR | 52.3 | 53.65 | 52.1 | 52.35 | 52.35 | -0.4 (-0.76%) | 15,810 |
| 25 Oct 2016 | INR | 53 | 54 | 52.65 | 52.75 | 52.75 | -0.9 (-1.68%) | 4,187 |
| 24 Oct 2016 | INR | 53.8 | 54.4 | 53 | 53.65 | 53.65 | +0.8 (+1.51%) | 5,657 |
| 21 Oct 2016 | INR | 54.5 | 54.5 | 52 | 52.85 | 52.85 | -0.65 (-1.21%) | 12,501 |
| 20 Oct 2016 | INR | 55.2 | 55.2 | 53.2 | 53.5 | 53.5 | -1.65 (-2.99%) | 6,686 |
| 19 Oct 2016 | INR | 55 | 56 | 54.5 | 55.15 | 55.15 | +0.05 (+0.09%) | 13,551 |
| 18 Oct 2016 | INR | 54.7 | 56.4 | 54.7 | 55.1 | 55.1 | +0.25 (+0.46%) | 17,220 |
| 17 Oct 2016 | INR | 53.95 | 56.25 | 52.8 | 54.85 | 54.85 | +0.85 (+1.57%) | 25,928 |
| 14 Oct 2016 | INR | 53.45 | 55.05 | 52 | 54 | 54 | +2 (+3.85%) | 14,971 |
| 13 Oct 2016 | INR | 55.1 | 55.1 | 51.5 | 52 | 52 | -2.45 (-4.50%) | 7,627 |
| 10 Oct 2016 | INR | 56.55 | 56.95 | 54 | 54.45 | 54.45 | -1.65 (-2.94%) | 5,572 |
| 7 Oct 2016 | INR | 55 | 57.85 | 54.2 | 56.1 | 56.1 | +2.2 (+4.08%) | 52,209 |
