| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 38.3 | 41.55 | 38 | 39.95 | 39.95 | +1.85 (+4.86%) | 17,257 |
| 22 Nov 2016 | INR | 38.75 | 38.75 | 37.2 | 38.1 | 38.1 | -0.4 (-1.04%) | 11,009 |
| 21 Nov 2016 | INR | 40.05 | 40.25 | 38 | 38.5 | 38.5 | -1.45 (-3.63%) | 20,045 |
| 18 Nov 2016 | INR | 40.65 | 40.65 | 39.5 | 39.95 | 39.95 | -0.55 (-1.36%) | 15,435 |
| 17 Nov 2016 | INR | 42 | 42 | 38.95 | 40.5 | 40.5 | -1.5 (-3.57%) | 60,718 |
| 16 Nov 2016 | INR | 42.5 | 42.9 | 41.55 | 42 | 42 | +0.05 (+0.12%) | 12,485 |
| 15 Nov 2016 | INR | 42.85 | 44.85 | 39.3 | 41.95 | 41.95 | -1.25 (-2.89%) | 72,131 |
| 11 Nov 2016 | INR | 43.25 | 43.7 | 42.65 | 43.2 | 43.2 | -1 (-2.26%) | 22,378 |
| 10 Nov 2016 | INR | 44.25 | 46 | 44 | 44.2 | 44.2 | +0.85 (+1.96%) | 22,194 |
| 9 Nov 2016 | INR | 44 | 44.2 | 41.35 | 43.35 | 43.35 | -2.85 (-6.17%) | 563,184 |
| 8 Nov 2016 | INR | 46.85 | 47.3 | 46 | 46.2 | 46.2 | -0.25 (-0.54%) | 14,624 |
| 7 Nov 2016 | INR | 47.5 | 47.55 | 46.3 | 46.45 | 46.45 | +0.7 (+1.53%) | 21,911 |
| 4 Nov 2016 | INR | 46.8 | 47.75 | 45.3 | 45.75 | 45.75 | -1.4 (-2.97%) | 26,279 |
| 3 Nov 2016 | INR | 48.15 | 49 | 46.75 | 47.15 | 47.15 | -0.75 (-1.57%) | 38,691 |
| 2 Nov 2016 | INR | 49.45 | 49.45 | 47.75 | 47.9 | 47.9 | -1.55 (-3.13%) | 27,338 |
| 1 Nov 2016 | INR | 50 | 51.05 | 49.1 | 49.45 | 49.45 | +0.6 (+1.23%) | 87,461 |
| 28 Oct 2016 | INR | 47.2 | 49.55 | 47 | 48.85 | 48.85 | +1.45 (+3.06%) | 29,550 |
| 27 Oct 2016 | INR | 49 | 49 | 47.15 | 47.4 | 47.4 | -1.55 (-3.17%) | 22,292 |
| 26 Oct 2016 | INR | 47.7 | 49 | 47.05 | 48.95 | 48.95 | +0.85 (+1.77%) | 532,590 |
| 25 Oct 2016 | INR | 48.45 | 49.3 | 47.8 | 48.1 | 48.1 | -0.55 (-1.13%) | 21,198 |
| 24 Oct 2016 | INR | 50 | 50.45 | 48.2 | 48.65 | 48.65 | +1.1 (+2.31%) | 248,514 |
| 21 Oct 2016 | INR | 46.35 | 47.95 | 45.85 | 47.55 | 47.55 | +1.6 (+3.48%) | 44,955 |
| 20 Oct 2016 | INR | 46.05 | 46.55 | 45.5 | 45.95 | 45.95 | +0.65 (+1.43%) | 30,303 |
| 19 Oct 2016 | INR | 45.6 | 45.8 | 44.9 | 45.3 | 45.3 | -0.15 (-0.33%) | 20,978 |
| 18 Oct 2016 | INR | 45.85 | 46 | 45 | 45.45 | 45.45 | -0.15 (-0.33%) | 15,813 |
| 17 Oct 2016 | INR | 46.5 | 47 | 45.5 | 45.6 | 45.6 | -1.2 (-2.56%) | 20,288 |
| 14 Oct 2016 | INR | 44.9 | 50 | 44.2 | 46.8 | 46.8 | +2.2 (+4.93%) | 2,012,780 |
| 13 Oct 2016 | INR | 44.2 | 44.9 | 44 | 44.6 | 44.6 | +0.05 (+0.11%) | 48,242 |
| 10 Oct 2016 | INR | 44.3 | 44.9 | 44.1 | 44.55 | 44.55 | +0.45 (+1.02%) | 22,728 |
| 7 Oct 2016 | INR | 43.4 | 44.55 | 43.25 | 44.1 | 44.1 | +0.9 (+2.08%) | 32,530 |
