| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 38.35 | 40.5 | 37.75 | 39.5 | 39.5 | +1.4 (+3.67%) | 15,939 |
| 22 Nov 2016 | INR | 38.25 | 39.2 | 37.25 | 38.1 | 38.1 | -0.2 (-0.52%) | 13,275 |
| 21 Nov 2016 | INR | 40 | 40 | 37.1 | 38.3 | 38.3 | -1.7 (-4.25%) | 34,820 |
| 18 Nov 2016 | INR | 40.35 | 41.1 | 39.55 | 40 | 40 | -0.05 (-0.12%) | 17,058 |
| 17 Nov 2016 | INR | 41.85 | 42 | 39.8 | 40.05 | 40.05 | -1.6 (-3.84%) | 27,555 |
| 16 Nov 2016 | INR | 42.7 | 43.95 | 40.15 | 41.65 | 41.65 | -0.3 (-0.72%) | 11,858 |
| 15 Nov 2016 | INR | 44.5 | 44.5 | 40.1 | 41.95 | 41.95 | -2.95 (-6.57%) | 21,538 |
| 11 Nov 2016 | INR | 45.75 | 46 | 44.2 | 44.9 | 44.9 | -0.8 (-1.75%) | 10,660 |
| 10 Nov 2016 | INR | 44 | 46.75 | 44 | 45.7 | 45.7 | +1.05 (+2.35%) | 17,775 |
| 9 Nov 2016 | INR | 45.05 | 45.05 | 40.45 | 44.65 | 44.65 | -2.3 (-4.90%) | 50,786 |
| 8 Nov 2016 | INR | 47.35 | 47.35 | 46.2 | 46.95 | 46.95 | +0.3 (+0.64%) | 14,241 |
| 7 Nov 2016 | INR | 47.1 | 48.6 | 46.05 | 46.65 | 46.65 | -0.5 (-1.06%) | 43,803 |
| 4 Nov 2016 | INR | 49 | 49.5 | 46.5 | 47.15 | 47.15 | -2.55 (-5.13%) | 34,301 |
| 3 Nov 2016 | INR | 50 | 51.45 | 49.55 | 49.7 | 49.7 | -0.35 (-0.70%) | 10,482 |
| 2 Nov 2016 | INR | 50 | 51 | 49.85 | 50.05 | 50.05 | -1.25 (-2.44%) | 24,850 |
| 1 Nov 2016 | INR | 51.25 | 52.25 | 50 | 51.3 | 51.3 | -0.1 (-0.19%) | 19,939 |
| 30 Oct 2016 | INR | 51 | 52 | 50.4 | 51.4 | 51.4 | +0.85 (+1.68%) | 147 |
| 28 Oct 2016 | INR | 50 | 51.5 | 49.5 | 50.55 | 50.55 | +0.65 (+1.30%) | 22,228 |
| 27 Oct 2016 | INR | 50.5 | 51.45 | 49.55 | 49.9 | 49.9 | -1.25 (-2.44%) | 29,089 |
| 26 Oct 2016 | INR | 51.9 | 52.6 | 50.75 | 51.15 | 51.15 | -1.15 (-2.20%) | 52,288 |
| 25 Oct 2016 | INR | 52.5 | 52.6 | 51 | 52.3 | 52.3 | +0.25 (+0.48%) | 34,113 |
| 24 Oct 2016 | INR | 51.7 | 53.15 | 51.45 | 52.05 | 52.05 | +0.9 (+1.76%) | 50,720 |
| 21 Oct 2016 | INR | 51.25 | 51.7 | 50.6 | 51.15 | 51.15 | 0.0 (0.0%) | 27,044 |
| 20 Oct 2016 | INR | 50.9 | 51.95 | 50.75 | 51.15 | 51.15 | +0.4 (+0.79%) | 27,033 |
| 19 Oct 2016 | INR | 51.35 | 52.15 | 50.3 | 50.75 | 50.75 | -0.7 (-1.36%) | 33,164 |
| 18 Oct 2016 | INR | 51 | 51.75 | 51 | 51.45 | 51.45 | +0.25 (+0.49%) | 32,693 |
| 17 Oct 2016 | INR | 51.55 | 52.5 | 50.35 | 51.2 | 51.2 | -0.35 (-0.68%) | 73,626 |
| 14 Oct 2016 | INR | 49.8 | 52 | 49.8 | 51.55 | 51.55 | +2.15 (+4.35%) | 45,652 |
| 13 Oct 2016 | INR | 50 | 52 | 49 | 49.4 | 49.4 | -0.4 (-0.80%) | 115,339 |
| 10 Oct 2016 | INR | 50.25 | 51 | 49.3 | 49.8 | 49.8 | -0.2 (-0.40%) | 39,294 |
