| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 36.05 | 37 | 35.75 | 35.8 | 35.8 | -0.95 (-2.59%) | 1,554 |
| 22 Nov 2016 | INR | 37.9 | 38 | 36.05 | 36.75 | 36.75 | 0.0 (0.0%) | 2,060 |
| 21 Nov 2016 | INR | 36.75 | 37 | 34.8 | 36.75 | 36.75 | +1 (+2.80%) | 6,449 |
| 18 Nov 2016 | INR | 34.95 | 36 | 34.5 | 35.75 | 35.75 | +0.45 (+1.27%) | 1,524 |
| 17 Nov 2016 | INR | 35.1 | 36.4 | 34.5 | 35.3 | 35.3 | -0.7 (-1.94%) | 2,309 |
| 16 Nov 2016 | INR | 37.65 | 37.65 | 35.65 | 36 | 36 | -0.25 (-0.69%) | 1,232 |
| 15 Nov 2016 | INR | 37 | 37 | 36.05 | 36.25 | 36.25 | -1.65 (-4.35%) | 2,910 |
| 11 Nov 2016 | INR | 38.2 | 38.9 | 37.4 | 37.9 | 37.9 | -0.75 (-1.94%) | 2,621 |
| 10 Nov 2016 | INR | 39.75 | 39.75 | 38.2 | 38.65 | 38.65 | +0.6 (+1.58%) | 2,450 |
| 9 Nov 2016 | INR | 36.8 | 38.35 | 36.6 | 38.05 | 38.05 | -0.45 (-1.17%) | 6,766 |
| 8 Nov 2016 | INR | 37.8 | 39.75 | 37.8 | 38.5 | 38.5 | -0.6 (-1.53%) | 2,168 |
| 7 Nov 2016 | INR | 40.35 | 40.35 | 38.6 | 39.1 | 39.1 | -0.35 (-0.89%) | 401 |
| 4 Nov 2016 | INR | 40.2 | 40.2 | 38 | 39.45 | 39.45 | -0.55 (-1.38%) | 5,775 |
| 3 Nov 2016 | INR | 39.9 | 40.55 | 39.6 | 40 | 40 | -0.3 (-0.74%) | 1,284 |
| 2 Nov 2016 | INR | 40 | 40.3 | 39.5 | 40.3 | 40.3 | -0.7 (-1.71%) | 332 |
| 1 Nov 2016 | INR | 40.15 | 41.55 | 40 | 41 | 41 | +0.5 (+1.23%) | 5,665 |
| 28 Oct 2016 | INR | 38.3 | 40.95 | 38.3 | 40.5 | 40.5 | +0.75 (+1.89%) | 1,735 |
| 27 Oct 2016 | INR | 39.85 | 40 | 39.25 | 39.75 | 39.75 | -0.85 (-2.09%) | 3,604 |
| 26 Oct 2016 | INR | 40.3 | 41.4 | 39.7 | 40.6 | 40.6 | -0.35 (-0.85%) | 5,537 |
| 25 Oct 2016 | INR | 41.2 | 41.7 | 39.65 | 40.95 | 40.95 | 0.0 (0.0%) | 6,502 |
| 24 Oct 2016 | INR | 42.8 | 42.8 | 40.1 | 40.95 | 40.95 | -0.05 (-0.12%) | 1,345 |
| 21 Oct 2016 | INR | 40.1 | 41.5 | 40.1 | 41 | 41 | -0.55 (-1.32%) | 2,307 |
| 20 Oct 2016 | INR | 39.75 | 41.7 | 39.75 | 41.55 | 41.55 | +1.15 (+2.85%) | 13,994 |
| 19 Oct 2016 | INR | 41.8 | 41.8 | 39.25 | 40.4 | 40.4 | +0.45 (+1.13%) | 2,625 |
| 18 Oct 2016 | INR | 39.1 | 40 | 39.1 | 39.95 | 39.95 | -0.05 (-0.13%) | 2,627 |
| 17 Oct 2016 | INR | 41.15 | 41.15 | 40 | 40 | 40 | +0.45 (+1.14%) | 2,310 |
| 14 Oct 2016 | INR | 38.15 | 40.1 | 38.15 | 39.55 | 39.55 | +0.75 (+1.93%) | 2,881 |
| 13 Oct 2016 | INR | 38.9 | 39 | 38.35 | 38.8 | 38.8 | -1.1 (-2.76%) | 3,345 |
| 10 Oct 2016 | INR | 41.8 | 41.8 | 38.8 | 39.9 | 39.9 | -0.15 (-0.37%) | 2,610 |
| 7 Oct 2016 | INR | 39.85 | 40.1 | 39.5 | 40.05 | 40.05 | +0.2 (+0.50%) | 3,638 |
