| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2016 | INR | 6.38 | 6.51 | 6.3 | 6.44 | 6.44 | -0.1 (-1.53%) | 35,233 |
| 1 Dec 2016 | INR | 6.67 | 6.8 | 6.47 | 6.54 | 6.54 | -0.06 (-0.91%) | 45,223 |
| 30 Nov 2016 | INR | 6.6 | 6.75 | 6.55 | 6.6 | 6.6 | -0.03 (-0.45%) | 66,717 |
| 29 Nov 2016 | INR | 6.58 | 6.71 | 6.52 | 6.63 | 6.63 | +0.13 (+2%) | 67,448 |
| 28 Nov 2016 | INR | 6.2 | 6.55 | 6.2 | 6.5 | 6.5 | +0.31 (+5.01%) | 92,519 |
| 25 Nov 2016 | INR | 6.17 | 6.24 | 6.08 | 6.19 | 6.19 | +0.1 (+1.64%) | 105,976 |
| 24 Nov 2016 | INR | 5.96 | 6.18 | 5.96 | 6.09 | 6.09 | +0.14 (+2.35%) | 41,319 |
| 23 Nov 2016 | INR | 5.85 | 6.03 | 5.75 | 5.95 | 5.95 | +0.14 (+2.41%) | 125,775 |
| 22 Nov 2016 | INR | 5.9 | 6.05 | 5.72 | 5.81 | 5.81 | -0.11 (-1.86%) | 48,415 |
| 21 Nov 2016 | INR | 6.1 | 6.1 | 5.89 | 5.92 | 5.92 | -0.23 (-3.74%) | 57,197 |
| 18 Nov 2016 | INR | 6.12 | 6.45 | 6.02 | 6.15 | 6.15 | +0.01 (+0.16%) | 29,566 |
| 17 Nov 2016 | INR | 6.02 | 6.2 | 5.86 | 6.14 | 6.14 | +0.2 (+3.37%) | 110,994 |
| 16 Nov 2016 | INR | 6.41 | 6.41 | 5.91 | 5.94 | 5.94 | -0.37 (-5.86%) | 140,227 |
| 15 Nov 2016 | INR | 6.55 | 6.55 | 6.22 | 6.31 | 6.31 | -0.34 (-5.11%) | 67,653 |
| 11 Nov 2016 | INR | 6.87 | 6.87 | 6.56 | 6.65 | 6.65 | -0.22 (-3.20%) | 43,598 |
| 10 Nov 2016 | INR | 6.88 | 7.04 | 6.81 | 6.87 | 6.87 | +0.11 (+1.63%) | 76,344 |
| 9 Nov 2016 | INR | 6.5 | 6.87 | 6 | 6.76 | 6.76 | -0.14 (-2.03%) | 119,113 |
| 8 Nov 2016 | INR | 6.8 | 7.09 | 6.8 | 6.9 | 6.9 | 0.0 (0.0%) | 51,370 |
| 7 Nov 2016 | INR | 7.11 | 7.11 | 6.85 | 6.9 | 6.9 | +0.01 (+0.15%) | 185,634 |
| 4 Nov 2016 | INR | 7.1 | 7.15 | 6.66 | 6.89 | 6.89 | -0.21 (-2.96%) | 184,244 |
| 3 Nov 2016 | INR | 7.25 | 7.34 | 7.05 | 7.1 | 7.1 | -0.06 (-0.84%) | 181,071 |
| 2 Nov 2016 | INR | 7.22 | 7.37 | 7.15 | 7.16 | 7.16 | -0.21 (-2.85%) | 235,653 |
| 1 Nov 2016 | INR | 7.39 | 7.6 | 7.31 | 7.37 | 7.37 | +0.19 (+2.65%) | 208,607 |
| 28 Oct 2016 | INR | 7.2 | 7.3 | 7.16 | 7.18 | 7.18 | -0.05 (-0.69%) | 66,555 |
| 27 Oct 2016 | INR | 7.34 | 7.34 | 7.15 | 7.23 | 7.23 | -0.09 (-1.23%) | 125,697 |
| 26 Oct 2016 | INR | 7.47 | 7.6 | 7.31 | 7.32 | 7.32 | -0.11 (-1.48%) | 88,086 |
| 25 Oct 2016 | INR | 7.37 | 7.53 | 7.3 | 7.43 | 7.43 | +0.06 (+0.81%) | 162,391 |
| 24 Oct 2016 | INR | 7.45 | 7.48 | 7.35 | 7.37 | 7.37 | +0.03 (+0.41%) | 57,778 |
| 21 Oct 2016 | INR | 7.4 | 7.43 | 7.25 | 7.34 | 7.34 | +0.01 (+0.14%) | 26,081 |
| 20 Oct 2016 | INR | 7.3 | 7.6 | 7.3 | 7.33 | 7.33 | -0.01 (-0.14%) | 139,393 |
