| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 45 | 46.25 | 44.55 | 45.8 | 45.8 | +0.8 (+1.78%) | 170,907 |
| 23 Nov 2016 | INR | 44.55 | 45.7 | 44.2 | 45 | 45 | +0.9 (+2.04%) | 205,804 |
| 22 Nov 2016 | INR | 43.95 | 44.5 | 42.6 | 44.1 | 44.1 | +1.8 (+4.26%) | 304,757 |
| 21 Nov 2016 | INR | 44.8 | 45.3 | 41.95 | 42.3 | 42.3 | -1.35 (-3.09%) | 291,386 |
| 18 Nov 2016 | INR | 42.6 | 44.5 | 40 | 43.65 | 43.65 | +0.85 (+1.99%) | 303,221 |
| 17 Nov 2016 | INR | 44.2 | 44.2 | 42.5 | 42.8 | 42.8 | -0.85 (-1.95%) | 165,415 |
| 16 Nov 2016 | INR | 45.55 | 46.3 | 43.1 | 43.65 | 43.65 | -0.85 (-1.91%) | 236,551 |
| 15 Nov 2016 | INR | 48.15 | 48.25 | 44.05 | 44.5 | 44.5 | -3.9 (-8.06%) | 418,053 |
| 11 Nov 2016 | INR | 49.5 | 51.6 | 47 | 48.4 | 48.4 | -2.2 (-4.35%) | 711,511 |
| 10 Nov 2016 | INR | 48.1 | 51.8 | 48.1 | 50.6 | 50.6 | +2.1 (+4.33%) | 471,419 |
| 9 Nov 2016 | INR | 44 | 49.45 | 41.2 | 48.5 | 48.5 | -3 (-5.83%) | 774,762 |
| 8 Nov 2016 | INR | 52.8 | 53 | 50.4 | 51.5 | 51.5 | -0.7 (-1.34%) | 334,371 |
| 7 Nov 2016 | INR | 51.5 | 53.5 | 51.5 | 52.2 | 52.2 | +1.65 (+3.26%) | 442,822 |
| 4 Nov 2016 | INR | 55.2 | 56.3 | 48.8 | 50.55 | 50.55 | -4 (-7.33%) | 1,013,667 |
| 3 Nov 2016 | INR | 54.8 | 59.3 | 54.05 | 54.55 | 54.55 | -1.1 (-1.98%) | 2,153,628 |
| 2 Nov 2016 | INR | 57.1 | 59.7 | 55 | 55.65 | 55.65 | -0.55 (-0.98%) | 5,307,515 |
| 1 Nov 2016 | INR | 47 | 56.2 | 45.9 | 56.2 | 56.2 | +9.35 (+19.96%) | 3,356,673 |
| 30 Oct 2016 | INR | 46.5 | 47.5 | 46.3 | 46.85 | 46.85 | +1.3 (+2.85%) | 135,524 |
| 28 Oct 2016 | INR | 45.1 | 46.5 | 44.5 | 45.55 | 45.55 | 0.0 (0.0%) | 62,745 |
| 27 Oct 2016 | INR | 46 | 46 | 45.2 | 45.55 | 45.55 | -0.55 (-1.19%) | 58,601 |
| 26 Oct 2016 | INR | 46.2 | 47.4 | 45.5 | 46.1 | 46.1 | -0.15 (-0.32%) | 206,084 |
| 25 Oct 2016 | INR | 44.5 | 47.9 | 44.25 | 46.25 | 46.25 | +1.75 (+3.93%) | 458,046 |
| 24 Oct 2016 | INR | 44.8 | 45.7 | 43.85 | 44.5 | 44.5 | +0.2 (+0.45%) | 116,613 |
| 21 Oct 2016 | INR | 44.75 | 45.4 | 44.25 | 44.3 | 44.3 | -0.3 (-0.67%) | 96,767 |
| 20 Oct 2016 | INR | 44.35 | 45.8 | 44.15 | 44.6 | 44.6 | +0.5 (+1.13%) | 165,637 |
| 19 Oct 2016 | INR | 44.1 | 44.95 | 43.7 | 44.1 | 44.1 | +0.4 (+0.92%) | 119,009 |
| 18 Oct 2016 | INR | 43.75 | 44.2 | 43.4 | 43.7 | 43.7 | +0.45 (+1.04%) | 102,678 |
| 17 Oct 2016 | INR | 44.4 | 44.9 | 43.2 | 43.25 | 43.25 | -0.8 (-1.82%) | 61,285 |
| 14 Oct 2016 | INR | 45.05 | 45.05 | 43.8 | 44.05 | 44.05 | -0.35 (-0.79%) | 73,822 |
| 13 Oct 2016 | INR | 45.7 | 45.7 | 43.5 | 44.4 | 44.4 | -1.05 (-2.31%) | 122,214 |
