| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 29.2 | 33.45 | 29.2 | 32.5 | 6.5 | +1.15 (+3.67%) | 76,063 |
| 22 Nov 2016 | INR | 34.9 | 34.9 | 30.2 | 31.35 | 6.27 | -0.85 (-2.64%) | 13,149 |
| 21 Nov 2016 | INR | 30.45 | 33.45 | 30 | 32.2 | 6.44 | -1.4 (-4.17%) | 1,304 |
| 18 Nov 2016 | INR | 33 | 36.5 | 32 | 33.6 | 6.72 | -0.1 (-0.30%) | 6,392 |
| 17 Nov 2016 | INR | 30.6 | 36.5 | 30.6 | 33.7 | 6.74 | -0.2 (-0.59%) | 14,391 |
| 16 Nov 2016 | INR | 33.7 | 36 | 32.5 | 33.9 | 6.78 | +2.4 (+7.62%) | 72,797 |
| 15 Nov 2016 | INR | 33 | 33 | 31.5 | 31.5 | 6.3 | -0.85 (-2.63%) | 1,700 |
| 11 Nov 2016 | INR | 28.2 | 37.75 | 28.2 | 32.35 | 6.47 | -1.1 (-3.29%) | 6,524 |
| 10 Nov 2016 | INR | 32 | 35.45 | 31.25 | 33.45 | 6.69 | +3.9 (+13.20%) | 40,666 |
| 9 Nov 2016 | INR | 27.05 | 32.45 | 25.6 | 29.55 | 5.91 | -2.35 (-7.37%) | 34,179 |
| 8 Nov 2016 | INR | 35.45 | 36 | 28 | 31.9 | 6.38 | -3.1 (-8.86%) | 29,606 |
| 7 Nov 2016 | INR | 37.45 | 37.45 | 35 | 35 | 7 | +1.5 (+4.48%) | 2,502 |
| 4 Nov 2016 | INR | 33.1 | 34.45 | 33 | 33.5 | 6.7 | +0.2 (+0.60%) | 3,767 |
| 3 Nov 2016 | INR | 34.85 | 34.85 | 33.3 | 33.3 | 6.66 | -2.1 (-5.93%) | 499 |
| 2 Nov 2016 | INR | 34 | 35.95 | 33.15 | 35.4 | 7.08 | +0.95 (+2.76%) | 3,510 |
| 1 Nov 2016 | INR | 35 | 35.7 | 33.75 | 34.45 | 6.89 | -0.55 (-1.57%) | 3,143 |
| 30 Oct 2016 | INR | 31.65 | 35 | 31.65 | 35 | 7 | +1.35 (+4.01%) | 12 |
| 28 Oct 2016 | INR | 31.3 | 34 | 31.3 | 33.65 | 6.73 | +0.25 (+0.75%) | 6,156 |
| 27 Oct 2016 | INR | 30.8 | 33.7 | 30.8 | 33.4 | 6.68 | +1.3 (+4.05%) | 2,632 |
| 26 Oct 2016 | INR | 32.05 | 34 | 30.5 | 32.1 | 6.42 | -0.9 (-2.73%) | 8,461 |
| 25 Oct 2016 | INR | 31.4 | 33.7 | 31.4 | 33 | 6.6 | +0.2 (+0.61%) | 2,000 |
| 24 Oct 2016 | INR | 29.65 | 33.85 | 29.65 | 32.8 | 6.56 | +0.45 (+1.39%) | 5,323 |
| 21 Oct 2016 | INR | 37 | 37 | 31.25 | 32.35 | 6.47 | -2.15 (-6.23%) | 111,170 |
| 20 Oct 2016 | INR | 35.5 | 35.9 | 34.5 | 34.5 | 6.9 | +1 (+2.99%) | 30,410 |
| 19 Oct 2016 | INR | 32.1 | 36.35 | 31 | 33.5 | 6.7 | -0.5 (-1.47%) | 220,306 |
| 18 Oct 2016 | INR | 31.3 | 34.5 | 31.2 | 34 | 6.8 | -0.35 (-1.02%) | 15,396 |
| 17 Oct 2016 | INR | 34.5 | 36 | 33.8 | 34.35 | 6.87 | -3.2 (-8.52%) | 70,960 |
| 14 Oct 2016 | INR | 39 | 39 | 37 | 37.55 | 7.51 | +0.3 (+0.81%) | 192,017 |
| 13 Oct 2016 | INR | 37.9 | 39.95 | 37 | 37.25 | 7.45 | +0.5 (+1.36%) | 114,018 |
| 10 Oct 2016 | INR | 37.55 | 40.4 | 35.5 | 36.75 | 7.35 | -0.25 (-0.68%) | 121,254 |
