| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 39.4 | 40.05 | 38.15 | 40.05 | 40.05 | +1.9 (+4.98%) | 94,837 |
| 22 Nov 2016 | INR | 38.8 | 39.15 | 37.5 | 38.15 | 38.15 | -0.1 (-0.26%) | 128,484 |
| 21 Nov 2016 | INR | 39.85 | 40.15 | 37.3 | 38.25 | 38.25 | 0.0 (0.0%) | 351,004 |
| 18 Nov 2016 | INR | 35.9 | 38.7 | 35.5 | 38.25 | 38.25 | +1.35 (+3.66%) | 199,126 |
| 17 Nov 2016 | INR | 40.5 | 40.5 | 36.9 | 36.9 | 36.9 | -1.9 (-4.90%) | 134,609 |
| 16 Nov 2016 | INR | 37.05 | 39.75 | 37.05 | 38.8 | 38.8 | +0.9 (+2.37%) | 341,118 |
| 15 Nov 2016 | INR | 40 | 40 | 37.9 | 37.9 | 37.9 | -1.95 (-4.89%) | 226,159 |
| 11 Nov 2016 | INR | 40.5 | 41.75 | 39 | 39.85 | 39.85 | +0.05 (+0.13%) | 643,203 |
| 10 Nov 2016 | INR | 36.1 | 39.8 | 36.1 | 39.8 | 39.8 | +1.85 (+4.87%) | 323,764 |
| 9 Nov 2016 | INR | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -1.95 (-4.89%) | 17,583 |
| 8 Nov 2016 | INR | 40 | 41 | 39.9 | 39.9 | 39.9 | -2.05 (-4.89%) | 119,743 |
| 7 Nov 2016 | INR | 45.3 | 45.3 | 41.95 | 41.95 | 41.95 | -2.2 (-4.98%) | 353,422 |
| 4 Nov 2016 | INR | 45 | 45.3 | 43.05 | 44.15 | 44.15 | -1.15 (-2.54%) | 1,718,837 |
| 3 Nov 2016 | INR | 45 | 45.3 | 44.8 | 45.3 | 45.3 | +3.2 (+7.60%) | 456,699 |
| 2 Nov 2016 | INR | 42.1 | 42.1 | 39.7 | 42.1 | 42.1 | +3.8 (+9.92%) | 1,089,697 |
| 1 Nov 2016 | INR | 38.3 | 38.3 | 38.3 | 38.3 | 38.3 | +3.45 (+9.90%) | 40,225 |
| 30 Oct 2016 | INR | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.0 (0.0%) | 18 |
| 28 Oct 2016 | INR | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.0 (0.0%) | 3,000 |
| 27 Oct 2016 | INR | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.0 (0.0%) | 8,482 |
| 26 Oct 2016 | INR | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.0 (0.0%) | 13,283 |
| 25 Oct 2016 | INR | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.0 (0.0%) | 17,374 |
| 24 Oct 2016 | INR | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.0 (0.0%) | 13,110 |
| 21 Oct 2016 | INR | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.0 (0.0%) | 16,502 |
| 20 Oct 2016 | INR | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.0 (0.0%) | 9,646 |
| 19 Oct 2016 | INR | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.0 (0.0%) | 6,455 |
| 18 Oct 2016 | INR | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.0 (0.0%) | 20,428 |
| 17 Oct 2016 | INR | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.0 (0.0%) | 10,493 |
| 14 Oct 2016 | INR | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.0 (0.0%) | 46,659 |
| 13 Oct 2016 | INR | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | +0.4 (+1.16%) | 41,188 |
| 10 Oct 2016 | INR | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | +3.1 (+9.89%) | 32,154 |
