| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2016 | INR | 28.2 | 29.35 | 26.7 | 28.8 | 28.8 | +0.75 (+2.67%) | 37,127 |
| 30 Nov 2016 | INR | 30 | 30.05 | 27.6 | 28.05 | 28.05 | -0.85 (-2.94%) | 23,265 |
| 29 Nov 2016 | INR | 27.2 | 29.65 | 27 | 28.9 | 28.9 | +0.55 (+1.94%) | 11,263 |
| 28 Nov 2016 | INR | 29.55 | 29.75 | 28.25 | 28.35 | 28.35 | -0.6 (-2.07%) | 28,237 |
| 25 Nov 2016 | INR | 30.05 | 30.55 | 28.3 | 28.95 | 28.95 | -0.15 (-0.52%) | 68,164 |
| 24 Nov 2016 | INR | 29.1 | 29.8 | 27.5 | 29.1 | 29.1 | +0.65 (+2.28%) | 27,924 |
| 23 Nov 2016 | INR | 27.25 | 30 | 27.25 | 28.45 | 28.45 | -0.2 (-0.70%) | 46,010 |
| 22 Nov 2016 | INR | 28.5 | 28.7 | 28.5 | 28.65 | 28.65 | -0.4 (-1.38%) | 500 |
| 21 Nov 2016 | INR | 29.65 | 30.05 | 29 | 29.05 | 29.05 | -0.25 (-0.85%) | 22,635 |
| 18 Nov 2016 | INR | 29.95 | 30.05 | 29 | 29.3 | 29.3 | -0.2 (-0.68%) | 551 |
| 17 Nov 2016 | INR | 29.5 | 31.05 | 29.5 | 29.5 | 29.5 | -0.45 (-1.50%) | 22,855 |
| 16 Nov 2016 | INR | 30.5 | 30.5 | 28.95 | 29.95 | 29.95 | -0.4 (-1.32%) | 67,255 |
| 15 Nov 2016 | INR | 30.1 | 30.5 | 28.15 | 30.35 | 30.35 | +0.75 (+2.53%) | 66,798 |
| 11 Nov 2016 | INR | 29.6 | 29.9 | 29.5 | 29.6 | 29.6 | +0.4 (+1.37%) | 26,614 |
| 10 Nov 2016 | INR | 29.5 | 29.5 | 29.2 | 29.2 | 29.2 | +0.2 (+0.69%) | 37,390 |
| 9 Nov 2016 | INR | 29.5 | 29.7 | 28.95 | 29 | 29 | +0.2 (+0.69%) | 62,685 |
| 8 Nov 2016 | INR | 27 | 29 | 27 | 28.8 | 28.8 | +1.15 (+4.16%) | 79,975 |
| 7 Nov 2016 | INR | 27.3 | 28.6 | 27.3 | 27.65 | 27.65 | +0.35 (+1.28%) | 58,800 |
| 4 Nov 2016 | INR | 29 | 29 | 27.3 | 27.3 | 27.3 | -1.4 (-4.88%) | 139,601 |
| 3 Nov 2016 | INR | 28.7 | 28.9 | 28.1 | 28.7 | 28.7 | -0.2 (-0.69%) | 103,716 |
| 2 Nov 2016 | INR | 29 | 29 | 28.8 | 28.9 | 28.9 | -0.45 (-1.53%) | 199,564 |
| 1 Nov 2016 | INR | 29 | 30 | 28 | 29.35 | 29.35 | +0.15 (+0.51%) | 57,100 |
| 30 Oct 2016 | INR | 27.4 | 29.75 | 27.4 | 29.2 | 29.2 | +0.85 (+3.00%) | 59 |
| 28 Oct 2016 | INR | 28.05 | 28.7 | 28.05 | 28.35 | 28.35 | +0.35 (+1.25%) | 43,500 |
| 27 Oct 2016 | INR | 28 | 28 | 28 | 28 | 28 | 0.0 (0.0%) | 0 |
| 26 Oct 2016 | INR | 27.6 | 28 | 27.15 | 28 | 28 | +0.4 (+1.45%) | 80,600 |
| 25 Oct 2016 | INR | 28 | 28 | 27.3 | 27.6 | 27.6 | -0.3 (-1.08%) | 29,500 |
| 24 Oct 2016 | INR | 28.4 | 28.4 | 27.85 | 27.9 | 27.9 | -0.1 (-0.36%) | 164,821 |
| 21 Oct 2016 | INR | 27.1 | 28 | 27.1 | 28 | 28 | +1.05 (+3.90%) | 244,786 |
| 20 Oct 2016 | INR | 27 | 27 | 26.15 | 26.95 | 26.95 | +0.7 (+2.67%) | 290,062 |
