| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 24.25 | 24.85 | 24.05 | 24.65 | 24.65 | +0.65 (+2.71%) | 853,701 |
| 22 Nov 2016 | INR | 24 | 24.2 | 23.6 | 24 | 24 | +0.1 (+0.42%) | 398,963 |
| 21 Nov 2016 | INR | 24.7 | 24.95 | 23.7 | 23.9 | 23.9 | -0.65 (-2.65%) | 562,840 |
| 18 Nov 2016 | INR | 24.5 | 24.7 | 24.35 | 24.55 | 24.55 | +0.1 (+0.41%) | 395,161 |
| 17 Nov 2016 | INR | 24.05 | 24.85 | 24 | 24.45 | 24.45 | +0.4 (+1.66%) | 544,529 |
| 16 Nov 2016 | INR | 24.65 | 24.8 | 24 | 24.05 | 24.05 | -0.3 (-1.23%) | 615,734 |
| 15 Nov 2016 | INR | 25.1 | 25.1 | 24.25 | 24.35 | 24.35 | -0.8 (-3.18%) | 1,191,698 |
| 11 Nov 2016 | INR | 25.5 | 25.7 | 24.9 | 25.15 | 25.15 | -0.7 (-2.71%) | 770,533 |
| 10 Nov 2016 | INR | 25.15 | 26.25 | 25.15 | 25.85 | 25.85 | +1.25 (+5.08%) | 1,452,202 |
| 9 Nov 2016 | INR | 24.75 | 24.9 | 23.35 | 24.6 | 24.6 | -1.3 (-5.02%) | 2,091,707 |
| 8 Nov 2016 | INR | 26 | 26.05 | 25.55 | 25.9 | 25.9 | +0.1 (+0.39%) | 502,260 |
| 7 Nov 2016 | INR | 25.5 | 26.3 | 25.5 | 25.8 | 25.8 | +0.4 (+1.57%) | 656,028 |
| 4 Nov 2016 | INR | 26.45 | 26.45 | 25.2 | 25.4 | 25.4 | -0.85 (-3.24%) | 1,385,777 |
| 3 Nov 2016 | INR | 26.55 | 26.95 | 26.1 | 26.25 | 26.25 | -0.3 (-1.13%) | 617,146 |
| 2 Nov 2016 | INR | 26.65 | 26.95 | 26.5 | 26.55 | 26.55 | -0.65 (-2.39%) | 592,296 |
| 1 Nov 2016 | INR | 27.4 | 27.6 | 27.05 | 27.2 | 27.2 | -0.1 (-0.37%) | 704,949 |
| 28 Oct 2016 | INR | 26.45 | 27.6 | 26.2 | 27.3 | 27.3 | +0.5 (+1.87%) | 2,439,894 |
| 27 Oct 2016 | INR | 25.95 | 27.2 | 25.7 | 26.8 | 26.8 | +0.8 (+3.08%) | 1,746,971 |
| 26 Oct 2016 | INR | 25.8 | 26.6 | 25.75 | 26 | 26 | +0.2 (+0.78%) | 783,652 |
| 25 Oct 2016 | INR | 26.9 | 27 | 25.45 | 25.8 | 25.8 | -1.15 (-4.27%) | 3,553,867 |
| 24 Oct 2016 | INR | 27.9 | 28.25 | 26.8 | 26.95 | 26.95 | -0.75 (-2.71%) | 1,638,700 |
| 21 Oct 2016 | INR | 27.7 | 27.8 | 27.4 | 27.7 | 27.7 | +0.1 (+0.36%) | 456,492 |
| 20 Oct 2016 | INR | 27.35 | 27.7 | 27.05 | 27.6 | 27.6 | +0.55 (+2.03%) | 889,420 |
| 19 Oct 2016 | INR | 26.7 | 27.3 | 26.6 | 27.05 | 27.05 | +0.35 (+1.31%) | 1,182,456 |
| 18 Oct 2016 | INR | 26.55 | 27.05 | 26.5 | 26.7 | 26.7 | +0.3 (+1.14%) | 977,439 |
| 17 Oct 2016 | INR | 26.4 | 26.8 | 25.5 | 26.4 | 26.4 | +0.35 (+1.34%) | 1,173,921 |
| 14 Oct 2016 | INR | 25.35 | 26.5 | 25.2 | 26.05 | 26.05 | +0.8 (+3.17%) | 1,080,517 |
| 13 Oct 2016 | INR | 25.85 | 25.85 | 25.05 | 25.25 | 25.25 | -0.7 (-2.70%) | 606,193 |
| 10 Oct 2016 | INR | 25.8 | 26.15 | 25.75 | 25.95 | 25.95 | +0.05 (+0.19%) | 410,016 |
| 7 Oct 2016 | INR | 25.65 | 26.45 | 25.25 | 25.9 | 25.9 | +0.45 (+1.77%) | 841,510 |
