| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2016 | INR | 29.05 | 29.1 | 26.9 | 27.95 | 27.95 | -0.25 (-0.89%) | 15,330 |
| 21 Nov 2016 | INR | 28.85 | 30.35 | 28 | 28.2 | 28.2 | +0.15 (+0.53%) | 23,824 |
| 18 Nov 2016 | INR | 25.8 | 30 | 25.6 | 28.05 | 28.05 | +2.1 (+8.09%) | 77,895 |
| 17 Nov 2016 | INR | 25.85 | 27 | 25.4 | 25.95 | 25.95 | -0.1 (-0.38%) | 5,893 |
| 16 Nov 2016 | INR | 27.9 | 27.9 | 25.55 | 26.05 | 26.05 | -0.8 (-2.98%) | 21,598 |
| 15 Nov 2016 | INR | 29.5 | 29.5 | 26.5 | 26.85 | 26.85 | -3.85 (-12.54%) | 31,552 |
| 11 Nov 2016 | INR | 34.3 | 35 | 30 | 30.7 | 30.7 | -3.65 (-10.63%) | 108,629 |
| 10 Nov 2016 | INR | 34.3 | 34.95 | 34 | 34.35 | 34.35 | +1.25 (+3.78%) | 10,842 |
| 9 Nov 2016 | INR | 29.6 | 34 | 29.05 | 33.1 | 33.1 | -1.95 (-5.56%) | 22,363 |
| 8 Nov 2016 | INR | 35 | 35.9 | 34.1 | 35.05 | 35.05 | +0.6 (+1.74%) | 13,975 |
| 7 Nov 2016 | INR | 35.65 | 35.65 | 33.7 | 34.45 | 34.45 | +0.85 (+2.53%) | 15,778 |
| 4 Nov 2016 | INR | 35 | 35 | 33.1 | 33.6 | 33.6 | -1.1 (-3.17%) | 5,353 |
| 3 Nov 2016 | INR | 34.7 | 36.5 | 34.5 | 34.7 | 34.7 | +1.1 (+3.27%) | 47,043 |
| 2 Nov 2016 | INR | 33.5 | 34.4 | 32.95 | 33.6 | 33.6 | -0.6 (-1.75%) | 17,081 |
| 1 Nov 2016 | INR | 35 | 35.5 | 34 | 34.2 | 34.2 | -0.7 (-2.01%) | 28,538 |
| 30 Oct 2016 | INR | 36 | 36 | 34.85 | 34.9 | 34.9 | -0.55 (-1.55%) | 26 |
| 28 Oct 2016 | INR | 35.7 | 36.1 | 35.4 | 35.45 | 35.45 | +0.5 (+1.43%) | 9,718 |
| 27 Oct 2016 | INR | 34 | 35.7 | 33.6 | 34.95 | 34.95 | +1.2 (+3.56%) | 28,620 |
| 26 Oct 2016 | INR | 35.05 | 35.5 | 33.25 | 33.75 | 33.75 | -1.9 (-5.33%) | 35,672 |
| 25 Oct 2016 | INR | 35.65 | 36 | 34.7 | 35.65 | 35.65 | -0.3 (-0.83%) | 18,226 |
| 24 Oct 2016 | INR | 37 | 37.85 | 35.5 | 35.95 | 35.95 | -1.05 (-2.84%) | 21,545 |
| 21 Oct 2016 | INR | 37.5 | 38.5 | 36 | 37 | 37 | -0.3 (-0.80%) | 19,533 |
| 20 Oct 2016 | INR | 38 | 38.35 | 37.1 | 37.3 | 37.3 | -0.7 (-1.84%) | 12,908 |
| 19 Oct 2016 | INR | 38.9 | 38.9 | 37.5 | 38 | 38 | -0.3 (-0.78%) | 15,682 |
| 18 Oct 2016 | INR | 39.5 | 39.7 | 37.45 | 38.3 | 38.3 | -0.1 (-0.26%) | 27,404 |
| 17 Oct 2016 | INR | 40 | 40 | 38.25 | 38.4 | 38.4 | -1.1 (-2.78%) | 26,932 |
| 14 Oct 2016 | INR | 41 | 42.8 | 39 | 39.5 | 39.5 | -0.5 (-1.25%) | 30,273 |
| 13 Oct 2016 | INR | 42.2 | 43 | 36.6 | 40 | 40 | -1.7 (-4.08%) | 133,681 |
| 10 Oct 2016 | INR | 38.5 | 43.2 | 38.2 | 41.7 | 41.7 | +4.7 (+12.70%) | 196,841 |
| 7 Oct 2016 | INR | 34.55 | 37.75 | 33.5 | 37 | 37 | +2.7 (+7.87%) | 104,947 |
