| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 7.49 | 7.49 | 7.03 | 7.12 | 3.4176 | -0.1 (-1.39%) | 107,577 |
| 22 Nov 2016 | INR | 7.56 | 7.56 | 7.01 | 7.22 | 3.4656 | -0.15 (-2.04%) | 76,640 |
| 21 Nov 2016 | INR | 7.83 | 7.84 | 7.37 | 7.37 | 3.5376 | -0.38 (-4.90%) | 1,152,547 |
| 18 Nov 2016 | INR | 7.64 | 7.82 | 7.52 | 7.75 | 3.72 | 0.0 (0.0%) | 21,725 |
| 17 Nov 2016 | INR | 7.83 | 7.93 | 7.6 | 7.75 | 3.72 | -0.11 (-1.40%) | 85,049 |
| 16 Nov 2016 | INR | 7.86 | 7.99 | 7.75 | 7.86 | 3.7728 | +0.22 (+2.88%) | 78,727 |
| 15 Nov 2016 | INR | 7.69 | 7.8 | 7.49 | 7.64 | 3.6672 | -0.05 (-0.65%) | 63,622 |
| 11 Nov 2016 | INR | 7.99 | 8.19 | 7.62 | 7.69 | 3.6912 | -0.3 (-3.75%) | 179,925 |
| 10 Nov 2016 | INR | 8.4 | 8.4 | 7.77 | 7.99 | 3.8352 | -0.17 (-2.08%) | 108,003 |
| 9 Nov 2016 | INR | 8 | 8.42 | 7.93 | 8.16 | 3.9168 | -0.18 (-2.16%) | 149,074 |
| 8 Nov 2016 | INR | 8.45 | 8.45 | 8.02 | 8.34 | 4.0032 | +0.08 (+0.97%) | 208,132 |
| 7 Nov 2016 | INR | 8.24 | 8.5 | 8 | 8.26 | 3.9648 | 0.0 (0.0%) | 149,665 |
| 4 Nov 2016 | INR | 8.6 | 8.6 | 8.23 | 8.26 | 3.9648 | -0.4 (-4.62%) | 597,068 |
| 3 Nov 2016 | INR | 9.21 | 9.21 | 8.65 | 8.66 | 4.1568 | -0.44 (-4.84%) | 472,800 |
| 2 Nov 2016 | INR | 9.5 | 9.5 | 9.02 | 9.1 | 4.368 | -0.38 (-4.01%) | 1,881,701 |
| 1 Nov 2016 | INR | 9.34 | 9.7 | 9.05 | 9.48 | 4.5504 | +0.35 (+3.83%) | 13,142,789 |
| 28 Oct 2016 | INR | 9.26 | 9.6 | 9.11 | 9.13 | 4.3824 | -0.45 (-4.70%) | 172,480 |
| 27 Oct 2016 | INR | 9.89 | 10 | 9.45 | 9.58 | 4.5984 | -0.06 (-0.62%) | 3,978,574 |
| 26 Oct 2016 | INR | 9.64 | 9.64 | 9.45 | 9.64 | 4.6272 | +0.45 (+4.90%) | 11,572,580 |
| 25 Oct 2016 | INR | 8.75 | 9.19 | 8.7 | 9.19 | 4.4112 | +0.43 (+4.91%) | 155,930 |
| 24 Oct 2016 | INR | 8.55 | 8.88 | 8.5 | 8.76 | 4.2048 | +0.27 (+3.18%) | 167,890 |
| 21 Oct 2016 | INR | 8.1 | 8.57 | 8.01 | 8.49 | 4.0752 | +0.32 (+3.92%) | 387,642 |
| 20 Oct 2016 | INR | 8.27 | 8.5 | 8.1 | 8.17 | 3.9216 | -0.1 (-1.21%) | 58,849 |
| 19 Oct 2016 | INR | 8.01 | 8.39 | 8.01 | 8.27 | 3.9696 | -0.02 (-0.24%) | 107,153 |
| 18 Oct 2016 | INR | 8.52 | 8.75 | 8.1 | 8.29 | 3.9792 | -0.23 (-2.70%) | 264,148 |
| 17 Oct 2016 | INR | 8.52 | 8.52 | 7.95 | 8.52 | 4.0896 | +0.4 (+4.93%) | 2,026,051 |
| 14 Oct 2016 | INR | 7.65 | 8.12 | 7.65 | 8.12 | 3.8976 | +0.38 (+4.91%) | 566,368 |
| 13 Oct 2016 | INR | 7.28 | 7.82 | 7.22 | 7.74 | 3.7152 | +0.29 (+3.89%) | 645,184 |
| 10 Oct 2016 | INR | 7.65 | 7.8 | 7.41 | 7.45 | 3.576 | -0.31 (-3.99%) | 827,977 |
| 7 Oct 2016 | INR | 8 | 8.15 | 7.65 | 7.76 | 3.7248 | -0.27 (-3.36%) | 140,744 |
