| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 31.3 | 35.2 | 31.2 | 33.55 | 33.55 | +1.75 (+5.50%) | 129,968 |
| 22 Nov 2016 | INR | 31 | 32.1 | 31 | 31.8 | 31.8 | +0.25 (+0.79%) | 16,161 |
| 21 Nov 2016 | INR | 31.55 | 31.8 | 30.85 | 31.55 | 31.55 | 0.0 (0.0%) | 25,947 |
| 18 Nov 2016 | INR | 30.15 | 31.8 | 30.15 | 31.55 | 31.55 | +1.35 (+4.47%) | 67,682 |
| 17 Nov 2016 | INR | 31 | 31 | 30.15 | 30.2 | 30.2 | -0.4 (-1.31%) | 16,985 |
| 16 Nov 2016 | INR | 30 | 30.9 | 29.75 | 30.6 | 30.6 | +0.75 (+2.51%) | 22,745 |
| 15 Nov 2016 | INR | 30.95 | 31.05 | 29.1 | 29.85 | 29.85 | -0.1 (-0.33%) | 73,678 |
| 11 Nov 2016 | INR | 30.5 | 30.6 | 29.6 | 29.95 | 29.95 | -0.8 (-2.60%) | 94,898 |
| 10 Nov 2016 | INR | 31.2 | 31.2 | 30.4 | 30.75 | 30.75 | +0.25 (+0.82%) | 12,428 |
| 9 Nov 2016 | INR | 29.1 | 30.9 | 26.75 | 30.5 | 30.5 | -0.45 (-1.45%) | 38,513 |
| 8 Nov 2016 | INR | 30.3 | 31.15 | 30.05 | 30.95 | 30.95 | +0.45 (+1.48%) | 26,615 |
| 7 Nov 2016 | INR | 30.05 | 31.55 | 29.65 | 30.5 | 30.5 | +0.55 (+1.84%) | 92,124 |
| 4 Nov 2016 | INR | 29.8 | 30.55 | 29.65 | 29.95 | 29.95 | 0.0 (0.0%) | 39,627 |
| 3 Nov 2016 | INR | 30.1 | 30.45 | 29.7 | 29.95 | 29.95 | -0.4 (-1.32%) | 19,880 |
| 2 Nov 2016 | INR | 29.9 | 30.55 | 29.65 | 30.35 | 30.35 | 0.0 (0.0%) | 20,365 |
| 1 Nov 2016 | INR | 30.75 | 30.85 | 30.2 | 30.35 | 30.35 | -0.4 (-1.30%) | 30,215 |
| 30 Oct 2016 | INR | 30.65 | 31 | 30.5 | 30.75 | 30.75 | +0.1 (+0.33%) | 72 |
| 28 Oct 2016 | INR | 30.7 | 31.1 | 30.25 | 30.65 | 30.65 | -0.35 (-1.13%) | 31,687 |
| 27 Oct 2016 | INR | 30.9 | 31.9 | 30.45 | 31 | 31 | -0.05 (-0.16%) | 178,292 |
| 26 Oct 2016 | INR | 31.05 | 31.25 | 30 | 31.05 | 31.05 | -0.2 (-0.64%) | 69,701 |
| 25 Oct 2016 | INR | 31 | 31.35 | 30.8 | 31.25 | 31.25 | +0.35 (+1.13%) | 61,106 |
| 24 Oct 2016 | INR | 31.3 | 31.9 | 29.5 | 30.9 | 30.9 | -0.35 (-1.12%) | 66,604 |
| 21 Oct 2016 | INR | 31.3 | 31.4 | 30.65 | 31.25 | 31.25 | +0.15 (+0.48%) | 52,871 |
| 20 Oct 2016 | INR | 31.75 | 31.75 | 31 | 31.1 | 31.1 | -0.2 (-0.64%) | 49,349 |
| 19 Oct 2016 | INR | 31.6 | 31.8 | 31 | 31.3 | 31.3 | -0.15 (-0.48%) | 74,110 |
| 18 Oct 2016 | INR | 32.1 | 32.25 | 31.05 | 31.45 | 31.45 | -0.3 (-0.94%) | 90,390 |
| 17 Oct 2016 | INR | 32.4 | 32.6 | 30.5 | 31.75 | 31.75 | -0.05 (-0.16%) | 115,034 |
| 14 Oct 2016 | INR | 30.95 | 32 | 30.05 | 31.8 | 31.8 | +1.45 (+4.78%) | 91,033 |
| 13 Oct 2016 | INR | 31.5 | 31.5 | 29.5 | 30.35 | 30.35 | 0.0 (0.0%) | 271,753 |
| 10 Oct 2016 | INR | 30.8 | 30.9 | 30.05 | 30.35 | 30.35 | -0.35 (-1.14%) | 17,341 |
