| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 32.05 | 33.95 | 32.05 | 33 | 33 | -0.05 (-0.15%) | 15,324 |
| 22 Nov 2016 | INR | 34.1 | 34.1 | 31.65 | 33.05 | 33.05 | -0.3 (-0.90%) | 18,962 |
| 21 Nov 2016 | INR | 35.1 | 35.45 | 33 | 33.35 | 33.35 | -2.1 (-5.92%) | 16,192 |
| 18 Nov 2016 | INR | 36.05 | 36.05 | 35.05 | 35.45 | 35.45 | -0.9 (-2.48%) | 26,187 |
| 17 Nov 2016 | INR | 37.55 | 38 | 35.9 | 36.35 | 36.35 | -1.25 (-3.32%) | 24,394 |
| 16 Nov 2016 | INR | 39 | 39 | 37.25 | 37.6 | 37.6 | -0.35 (-0.92%) | 43,229 |
| 15 Nov 2016 | INR | 39.8 | 40.05 | 36.8 | 37.95 | 37.95 | -0.3 (-0.78%) | 107,835 |
| 11 Nov 2016 | INR | 38 | 40.5 | 37.1 | 38.25 | 38.25 | -0.15 (-0.39%) | 210,829 |
| 10 Nov 2016 | INR | 35.5 | 39.05 | 35.5 | 38.4 | 38.4 | +2.8 (+7.87%) | 201,910 |
| 9 Nov 2016 | INR | 32 | 36.3 | 29.5 | 35.6 | 35.6 | -0.35 (-0.97%) | 73,962 |
| 8 Nov 2016 | INR | 35.85 | 36.4 | 35.6 | 35.95 | 35.95 | +0.75 (+2.13%) | 65,394 |
| 7 Nov 2016 | INR | 35.1 | 36.5 | 34.5 | 35.2 | 35.2 | +0.75 (+2.18%) | 28,301 |
| 4 Nov 2016 | INR | 35.5 | 35.8 | 33.1 | 34.45 | 34.45 | -0.75 (-2.13%) | 37,627 |
| 3 Nov 2016 | INR | 35.25 | 37.35 | 34.3 | 35.2 | 35.2 | -0.05 (-0.14%) | 62,537 |
| 2 Nov 2016 | INR | 34.55 | 35.9 | 34.1 | 35.25 | 35.25 | 0.0 (0.0%) | 35,406 |
| 1 Nov 2016 | INR | 36.8 | 36.95 | 34.65 | 35.25 | 35.25 | -1.3 (-3.56%) | 39,081 |
| 28 Oct 2016 | INR | 37.25 | 37.25 | 36.4 | 36.55 | 36.55 | -0.5 (-1.35%) | 36,301 |
| 27 Oct 2016 | INR | 35.6 | 38.2 | 35.6 | 37.05 | 37.05 | +0.35 (+0.95%) | 88,748 |
| 26 Oct 2016 | INR | 37 | 38.5 | 35.35 | 36.7 | 36.7 | +0.15 (+0.41%) | 203,699 |
| 25 Oct 2016 | INR | 34 | 36.75 | 33.25 | 36.55 | 36.55 | +3 (+8.94%) | 276,678 |
| 24 Oct 2016 | INR | 31.25 | 34.1 | 31.25 | 33.55 | 33.55 | +2.6 (+8.40%) | 148,675 |
| 21 Oct 2016 | INR | 30.05 | 31.3 | 29.65 | 30.95 | 30.95 | +1.4 (+4.74%) | 61,042 |
| 20 Oct 2016 | INR | 32 | 32.4 | 29 | 29.55 | 29.55 | -2.2 (-6.93%) | 181,175 |
| 19 Oct 2016 | INR | 33.1 | 33.5 | 31.55 | 31.75 | 31.75 | -1.5 (-4.51%) | 65,813 |
| 18 Oct 2016 | INR | 33.3 | 34 | 32.9 | 33.25 | 33.25 | -0.15 (-0.45%) | 80,832 |
| 17 Oct 2016 | INR | 33.25 | 34.55 | 32.95 | 33.4 | 33.4 | +0.8 (+2.45%) | 113,377 |
| 14 Oct 2016 | INR | 33 | 33.4 | 32.1 | 32.6 | 32.6 | -0.25 (-0.76%) | 27,517 |
| 13 Oct 2016 | INR | 32.4 | 33.2 | 31.55 | 32.85 | 32.85 | +0.4 (+1.23%) | 57,624 |
| 10 Oct 2016 | INR | 32 | 32.65 | 31.5 | 32.45 | 32.45 | +0.45 (+1.41%) | 21,666 |
| 7 Oct 2016 | INR | 32.5 | 32.9 | 31.4 | 32 | 32 | +0.15 (+0.47%) | 24,098 |
