| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 36.15 | 37.1 | 36 | 36.85 | 36.85 | +1.05 (+2.93%) | 101,644 |
| 22 Nov 2016 | INR | 36.5 | 37.1 | 35.5 | 35.8 | 35.8 | -0.5 (-1.38%) | 178,649 |
| 21 Nov 2016 | INR | 37.75 | 37.75 | 36.2 | 36.3 | 36.3 | -1.2 (-3.20%) | 148,170 |
| 18 Nov 2016 | INR | 37.5 | 37.95 | 36.9 | 37.5 | 37.5 | +0.4 (+1.08%) | 97,029 |
| 17 Nov 2016 | INR | 37.55 | 37.55 | 36.85 | 37.1 | 37.1 | +0.1 (+0.27%) | 113,250 |
| 16 Nov 2016 | INR | 38.7 | 38.7 | 36.8 | 37 | 37 | -0.55 (-1.46%) | 196,100 |
| 15 Nov 2016 | INR | 39 | 39.6 | 37.35 | 37.55 | 37.55 | -2.05 (-5.18%) | 253,286 |
| 11 Nov 2016 | INR | 40.1 | 41.15 | 39.4 | 39.6 | 39.6 | -1.4 (-3.41%) | 345,946 |
| 10 Nov 2016 | INR | 42.05 | 42.8 | 40.8 | 41 | 41 | -0.35 (-0.85%) | 402,285 |
| 9 Nov 2016 | INR | 36 | 41.9 | 33.6 | 41.35 | 41.35 | +2.7 (+6.99%) | 1,038,072 |
| 8 Nov 2016 | INR | 39.45 | 39.95 | 38.45 | 38.65 | 38.65 | -0.4 (-1.02%) | 204,988 |
| 7 Nov 2016 | INR | 39.7 | 39.95 | 38.8 | 39.05 | 39.05 | +0.25 (+0.64%) | 294,613 |
| 4 Nov 2016 | INR | 40.7 | 40.7 | 38.2 | 38.8 | 38.8 | -1.25 (-3.12%) | 280,085 |
| 3 Nov 2016 | INR | 40.95 | 42.3 | 39.8 | 40.05 | 40.05 | -1 (-2.44%) | 392,393 |
| 2 Nov 2016 | INR | 41.8 | 42 | 40.8 | 41.05 | 41.05 | -1.3 (-3.07%) | 592,002 |
| 1 Nov 2016 | INR | 39.2 | 42.8 | 39.1 | 42.35 | 42.35 | +3.75 (+9.72%) | 1,391,049 |
| 28 Oct 2016 | INR | 38.6 | 38.8 | 38.25 | 38.6 | 38.6 | -0.05 (-0.13%) | 118,363 |
| 27 Oct 2016 | INR | 38.55 | 38.7 | 38.2 | 38.65 | 38.65 | +0.05 (+0.13%) | 71,442 |
| 26 Oct 2016 | INR | 38.75 | 39.1 | 38.5 | 38.6 | 38.6 | -0.1 (-0.26%) | 151,122 |
| 25 Oct 2016 | INR | 39 | 39.1 | 38.55 | 38.7 | 38.7 | -0.3 (-0.77%) | 130,922 |
| 24 Oct 2016 | INR | 39.1 | 39.4 | 38.85 | 39 | 39 | -0.05 (-0.13%) | 74,398 |
| 21 Oct 2016 | INR | 39.75 | 39.75 | 39 | 39.05 | 39.05 | -0.4 (-1.01%) | 128,076 |
| 20 Oct 2016 | INR | 39.35 | 39.8 | 38.95 | 39.45 | 39.45 | +0.65 (+1.68%) | 291,385 |
| 19 Oct 2016 | INR | 39.1 | 39.85 | 38.5 | 38.8 | 38.8 | -0.05 (-0.13%) | 307,989 |
| 18 Oct 2016 | INR | 38.95 | 38.95 | 38.55 | 38.85 | 38.85 | +0.25 (+0.65%) | 172,375 |
| 17 Oct 2016 | INR | 39 | 39.15 | 38.4 | 38.6 | 38.6 | -0.05 (-0.13%) | 87,774 |
| 14 Oct 2016 | INR | 38.75 | 39.15 | 38.25 | 38.65 | 38.65 | 0.0 (0.0%) | 129,568 |
| 13 Oct 2016 | INR | 39 | 39.5 | 38.15 | 38.65 | 38.65 | -0.1 (-0.26%) | 267,625 |
| 10 Oct 2016 | INR | 39 | 39.5 | 38.6 | 38.75 | 38.75 | -0.15 (-0.39%) | 205,684 |
| 7 Oct 2016 | INR | 38.55 | 39.2 | 38.4 | 38.9 | 38.9 | +0.45 (+1.17%) | 121,272 |
