| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2016 | INR | 51.85 | 55 | 51.85 | 54.45 | 54.45 | +4.45 (+8.90%) | 202,328 |
| 29 Nov 2016 | INR | 50.95 | 53 | 49.75 | 50 | 50 | -1.45 (-2.82%) | 63,197 |
| 28 Nov 2016 | INR | 48.45 | 51.8 | 48.4 | 51.45 | 51.45 | +3.05 (+6.30%) | 85,111 |
| 25 Nov 2016 | INR | 44.65 | 50.05 | 44.65 | 48.4 | 48.4 | +3.9 (+8.76%) | 80,030 |
| 24 Nov 2016 | INR | 44.45 | 45.25 | 44.25 | 44.5 | 44.5 | -0.8 (-1.77%) | 17,723 |
| 23 Nov 2016 | INR | 45.25 | 45.8 | 44.35 | 45.3 | 45.3 | +0.4 (+0.89%) | 33,584 |
| 22 Nov 2016 | INR | 44.75 | 45.35 | 44 | 44.9 | 44.9 | +1.05 (+2.39%) | 46,979 |
| 21 Nov 2016 | INR | 45.95 | 46 | 43.3 | 43.85 | 43.85 | -1.8 (-3.94%) | 44,668 |
| 18 Nov 2016 | INR | 46 | 46.3 | 45 | 45.65 | 45.65 | +0.45 (+1.00%) | 15,421 |
| 17 Nov 2016 | INR | 46.75 | 47.3 | 44.8 | 45.2 | 45.2 | -1.6 (-3.42%) | 47,090 |
| 16 Nov 2016 | INR | 47.6 | 48.5 | 46.3 | 46.8 | 46.8 | -0.45 (-0.95%) | 20,822 |
| 15 Nov 2016 | INR | 50 | 50 | 44.2 | 47.25 | 47.25 | -2.9 (-5.78%) | 145,517 |
| 11 Nov 2016 | INR | 52 | 52 | 49.8 | 50.15 | 50.15 | -2.15 (-4.11%) | 31,108 |
| 10 Nov 2016 | INR | 52 | 53.7 | 51.95 | 52.3 | 52.3 | +0.9 (+1.75%) | 88,853 |
| 9 Nov 2016 | INR | 49.9 | 52.4 | 45.2 | 51.4 | 51.4 | -1.3 (-2.47%) | 133,072 |
| 8 Nov 2016 | INR | 53.3 | 53.6 | 52.55 | 52.7 | 52.7 | -0.75 (-1.40%) | 22,843 |
| 7 Nov 2016 | INR | 52.9 | 54 | 52.9 | 53.45 | 53.45 | +1.35 (+2.59%) | 69,212 |
| 4 Nov 2016 | INR | 54.1 | 54.1 | 51 | 52.1 | 52.1 | -1.9 (-3.52%) | 84,702 |
| 3 Nov 2016 | INR | 54.9 | 56 | 53.55 | 54 | 54 | -0.2 (-0.37%) | 202,234 |
| 2 Nov 2016 | INR | 54 | 54.8 | 54 | 54.2 | 54.2 | -1.35 (-2.43%) | 55,369 |
| 1 Nov 2016 | INR | 55.2 | 57.25 | 54.95 | 55.55 | 55.55 | +0.4 (+0.73%) | 86,298 |
| 30 Oct 2016 | INR | 54.5 | 55.7 | 54.2 | 55.15 | 55.15 | +1.35 (+2.51%) | 438 |
| 28 Oct 2016 | INR | 53.35 | 54.5 | 53 | 53.8 | 53.8 | +0.15 (+0.28%) | 47,233 |
| 27 Oct 2016 | INR | 53.8 | 54.2 | 52.5 | 53.65 | 53.65 | -0.95 (-1.74%) | 71,989 |
| 26 Oct 2016 | INR | 55.85 | 56.25 | 54.2 | 54.6 | 54.6 | -1.15 (-2.06%) | 66,774 |
| 25 Oct 2016 | INR | 56.5 | 57.4 | 55 | 55.75 | 55.75 | -1.1 (-1.93%) | 56,066 |
| 24 Oct 2016 | INR | 57.2 | 58.1 | 56.5 | 56.85 | 56.85 | +0.2 (+0.35%) | 88,640 |
| 21 Oct 2016 | INR | 54.5 | 57.7 | 54.05 | 56.65 | 56.65 | +2.45 (+4.52%) | 290,584 |
| 20 Oct 2016 | INR | 56 | 57 | 54.05 | 54.2 | 54.2 | -1.5 (-2.69%) | 130,053 |
| 19 Oct 2016 | INR | 51.1 | 56.65 | 51 | 55.7 | 55.7 | +5.3 (+10.52%) | 407,677 |
