| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 37 | 38.1 | 36.05 | 37.9 | 25.2667 | +1.5 (+4.12%) | 128,870 |
| 22 Nov 2016 | INR | 35.8 | 36.6 | 35.1 | 36.4 | 24.2667 | +1.15 (+3.26%) | 82,404 |
| 21 Nov 2016 | INR | 36.8 | 36.9 | 34.45 | 35.25 | 23.5 | -1.25 (-3.42%) | 124,991 |
| 18 Nov 2016 | INR | 36.5 | 37.95 | 35.5 | 36.5 | 24.3333 | +0.25 (+0.69%) | 209,064 |
| 17 Nov 2016 | INR | 39.1 | 39.1 | 35.75 | 36.25 | 24.1667 | -3.15 (-7.99%) | 238,881 |
| 16 Nov 2016 | INR | 39.7 | 40 | 38.75 | 39.4 | 26.2667 | +0.7 (+1.81%) | 187,852 |
| 15 Nov 2016 | INR | 42.6 | 42.95 | 37.7 | 38.7 | 25.8 | -3.6 (-8.51%) | 455,846 |
| 11 Nov 2016 | INR | 43.6 | 44.5 | 41.7 | 42.3 | 28.2 | -2.25 (-5.05%) | 247,375 |
| 10 Nov 2016 | INR | 47 | 47 | 44.35 | 44.55 | 29.7 | +0.35 (+0.79%) | 236,512 |
| 9 Nov 2016 | INR | 44.2 | 45.15 | 39.1 | 44.2 | 29.4667 | -4.55 (-9.33%) | 564,265 |
| 8 Nov 2016 | INR | 49.2 | 49.65 | 48.15 | 48.75 | 32.5 | -0.2 (-0.41%) | 211,383 |
| 7 Nov 2016 | INR | 48.45 | 50.6 | 48.45 | 48.95 | 32.6333 | +0.7 (+1.45%) | 447,301 |
| 4 Nov 2016 | INR | 49.15 | 49.55 | 47.5 | 48.25 | 32.1667 | -1.1 (-2.23%) | 326,700 |
| 3 Nov 2016 | INR | 51.5 | 51.55 | 48.75 | 49.35 | 32.9 | -1.65 (-3.24%) | 175,855 |
| 2 Nov 2016 | INR | 51.45 | 52.3 | 50.7 | 51 | 34 | -1.95 (-3.68%) | 179,675 |
| 1 Nov 2016 | INR | 52.65 | 54.4 | 52 | 52.95 | 35.3 | +0.3 (+0.57%) | 768,152 |
| 30 Oct 2016 | INR | 53.95 | 53.95 | 52.3 | 52.65 | 35.1 | +0.2 (+0.38%) | 630 |
| 28 Oct 2016 | INR | 52.6 | 53.9 | 52 | 52.45 | 34.9667 | -0.6 (-1.13%) | 356,739 |
| 27 Oct 2016 | INR | 52.5 | 53.35 | 51.15 | 53.05 | 35.3667 | +0.6 (+1.14%) | 376,812 |
| 26 Oct 2016 | INR | 53.45 | 53.85 | 52 | 52.45 | 34.9667 | -1.05 (-1.96%) | 356,463 |
| 25 Oct 2016 | INR | 53.1 | 54.1 | 51.8 | 53.5 | 35.6667 | +0.2 (+0.38%) | 572,651 |
| 24 Oct 2016 | INR | 52 | 53.9 | 51.3 | 53.3 | 35.5333 | +1.75 (+3.39%) | 1,057,520 |
| 21 Oct 2016 | INR | 51.3 | 52.4 | 50.3 | 51.55 | 34.3667 | +0.25 (+0.49%) | 459,785 |
| 20 Oct 2016 | INR | 49.7 | 53.4 | 49.1 | 51.3 | 34.2 | +2 (+4.06%) | 1,741,383 |
| 19 Oct 2016 | INR | 50.25 | 50.35 | 48.9 | 49.3 | 32.8667 | -0.5 (-1.00%) | 342,726 |
| 18 Oct 2016 | INR | 48.75 | 50.3 | 48.5 | 49.8 | 33.2 | +1.75 (+3.64%) | 893,233 |
| 17 Oct 2016 | INR | 48.15 | 49.4 | 47.65 | 48.05 | 32.0333 | -0.2 (-0.41%) | 277,287 |
| 14 Oct 2016 | INR | 49.65 | 50.3 | 48 | 48.25 | 32.1667 | -1.05 (-2.13%) | 987,001 |
| 13 Oct 2016 | INR | 47.5 | 51.65 | 45 | 49.3 | 32.8667 | +1.8 (+3.79%) | 13,817,268 |
| 10 Oct 2016 | INR | 48.4 | 48.6 | 46.35 | 47.5 | 31.6667 | -0.45 (-0.94%) | 117,514 |
