| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2016 | INR | 52.5 | 52.6 | 49.6 | 50.25 | 50.25 | 0.0 (0.0%) | 5,566 |
| 30 Nov 2016 | INR | 49.5 | 54.8 | 49.5 | 50.25 | 50.25 | +0.8 (+1.62%) | 5,946 |
| 29 Nov 2016 | INR | 50.5 | 51.25 | 47 | 49.45 | 49.45 | -1.45 (-2.85%) | 5,311 |
| 28 Nov 2016 | INR | 49.5 | 50.9 | 47 | 50.9 | 50.9 | +1.75 (+3.56%) | 5,546 |
| 25 Nov 2016 | INR | 51.5 | 51.5 | 45.9 | 49.15 | 49.15 | +0.35 (+0.72%) | 5,038 |
| 24 Nov 2016 | INR | 51.5 | 54.8 | 48 | 48.8 | 48.8 | -1.6 (-3.17%) | 8,373 |
| 23 Nov 2016 | INR | 51.5 | 54.9 | 47.8 | 50.4 | 50.4 | +0.15 (+0.30%) | 8,520 |
| 22 Nov 2016 | INR | 50.75 | 50.9 | 49.5 | 50.25 | 50.25 | +0.25 (+0.50%) | 5,034 |
| 21 Nov 2016 | INR | 50.5 | 51 | 49.5 | 50 | 50 | 0.0 (0.0%) | 6,612 |
| 18 Nov 2016 | INR | 52 | 52.1 | 49.6 | 50 | 50 | -2.45 (-4.67%) | 6,506 |
| 17 Nov 2016 | INR | 52.5 | 52.65 | 49 | 52.45 | 52.45 | -1.55 (-2.87%) | 5,902 |
| 16 Nov 2016 | INR | 52.5 | 54 | 50 | 54 | 54 | +4 (+8%) | 5,109 |
| 15 Nov 2016 | INR | 52 | 55 | 49 | 50 | 50 | -2.5 (-4.76%) | 7,611 |
| 11 Nov 2016 | INR | 52.5 | 52.6 | 49.5 | 52.5 | 52.5 | +0.2 (+0.38%) | 5,034 |
| 10 Nov 2016 | INR | 52 | 53.5 | 51.5 | 52.3 | 52.3 | -0.2 (-0.38%) | 5,015 |
| 9 Nov 2016 | INR | 52.5 | 52.55 | 50 | 52.5 | 52.5 | +0.2 (+0.38%) | 6,385 |
| 8 Nov 2016 | INR | 53.25 | 54 | 51 | 52.3 | 52.3 | -1 (-1.88%) | 5,177 |
| 7 Nov 2016 | INR | 52 | 54.4 | 50.7 | 53.3 | 53.3 | +1.3 (+2.50%) | 5,969 |
| 4 Nov 2016 | INR | 51 | 55.95 | 48.1 | 52 | 52 | +1 (+1.96%) | 6,323 |
| 3 Nov 2016 | INR | 56.4 | 56.8 | 50.5 | 51 | 51 | -0.85 (-1.64%) | 8,182 |
| 2 Nov 2016 | INR | 53 | 54.5 | 50.05 | 51.85 | 51.85 | -1.05 (-1.98%) | 5,806 |
| 1 Nov 2016 | INR | 53 | 54.8 | 52 | 52.9 | 52.9 | -2.1 (-3.82%) | 5,638 |
| 30 Oct 2016 | INR | 53.5 | 55 | 51 | 55 | 55 | +0.85 (+1.57%) | 18 |
| 28 Oct 2016 | INR | 52 | 54.25 | 51.25 | 54.15 | 54.15 | +2.15 (+4.13%) | 9,127 |
| 27 Oct 2016 | INR | 53 | 53.05 | 51 | 52 | 52 | -1 (-1.89%) | 5,129 |
| 26 Oct 2016 | INR | 53 | 55 | 51 | 53 | 53 | -1.9 (-3.46%) | 6,098 |
| 25 Oct 2016 | INR | 53 | 55 | 51.15 | 54.9 | 54.9 | +0.15 (+0.27%) | 5,010 |
| 24 Oct 2016 | INR | 53 | 54.8 | 51.05 | 54.75 | 54.75 | +1.8 (+3.40%) | 5,145 |
| 21 Oct 2016 | INR | 53 | 55 | 51 | 52.95 | 52.95 | -2.05 (-3.73%) | 5,665 |
| 20 Oct 2016 | INR | 54.5 | 55 | 52.5 | 55 | 55 | +2.5 (+4.76%) | 5,673 |
