| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2016 | INR | 26.75 | 26.75 | 22.5 | 24.05 | 24.05 | -0.9 (-3.61%) | 17,181 |
| 21 Nov 2016 | INR | 26.5 | 27.45 | 24.75 | 24.95 | 24.95 | -1.9 (-7.08%) | 19,847 |
| 18 Nov 2016 | INR | 27.5 | 28.5 | 25.9 | 26.85 | 26.85 | +0.2 (+0.75%) | 3,191 |
| 17 Nov 2016 | INR | 26.1 | 27.85 | 25.3 | 26.65 | 26.65 | -0.55 (-2.02%) | 1,630 |
| 16 Nov 2016 | INR | 28.75 | 28.85 | 27 | 27.2 | 27.2 | +0.15 (+0.55%) | 1,850 |
| 15 Nov 2016 | INR | 28.25 | 28.75 | 26.35 | 27.05 | 27.05 | -1.35 (-4.75%) | 8,141 |
| 11 Nov 2016 | INR | 31.6 | 31.6 | 28 | 28.4 | 28.4 | -1.35 (-4.54%) | 6,655 |
| 10 Nov 2016 | INR | 30.25 | 30.75 | 29 | 29.75 | 29.75 | +1.1 (+3.84%) | 7,150 |
| 9 Nov 2016 | INR | 28.45 | 29.45 | 25 | 28.65 | 28.65 | -0.7 (-2.39%) | 9,295 |
| 8 Nov 2016 | INR | 29.1 | 29.5 | 28.9 | 29.35 | 29.35 | +0.2 (+0.69%) | 3,430 |
| 7 Nov 2016 | INR | 28.9 | 29.85 | 28.25 | 29.15 | 29.15 | +0.75 (+2.64%) | 15,230 |
| 4 Nov 2016 | INR | 28.5 | 29.6 | 28.1 | 28.4 | 28.4 | -0.5 (-1.73%) | 31,911 |
| 3 Nov 2016 | INR | 31.35 | 31.35 | 28.35 | 28.9 | 28.9 | -1.1 (-3.67%) | 33,954 |
| 2 Nov 2016 | INR | 32.5 | 32.5 | 29.55 | 30 | 30 | -2.85 (-8.68%) | 96,403 |
| 1 Nov 2016 | INR | 32.2 | 33.3 | 32.2 | 32.85 | 32.85 | +0.3 (+0.92%) | 4,420 |
| 28 Oct 2016 | INR | 30.6 | 32.75 | 30.55 | 32.55 | 32.55 | +0.15 (+0.46%) | 3,445 |
| 27 Oct 2016 | INR | 32.1 | 32.5 | 31.5 | 32.4 | 32.4 | -0.65 (-1.97%) | 5,590 |
| 26 Oct 2016 | INR | 33.85 | 33.85 | 32.5 | 33.05 | 33.05 | -0.4 (-1.20%) | 3,800 |
| 25 Oct 2016 | INR | 33.9 | 34 | 33 | 33.45 | 33.45 | -0.55 (-1.62%) | 2,555 |
| 24 Oct 2016 | INR | 33.2 | 34 | 32.5 | 34 | 34 | +0.6 (+1.80%) | 1,910 |
| 21 Oct 2016 | INR | 35 | 35 | 33 | 33.4 | 33.4 | -0.3 (-0.89%) | 8,275 |
| 20 Oct 2016 | INR | 33.1 | 35 | 33.1 | 33.7 | 33.7 | -0.7 (-2.03%) | 22,254 |
| 19 Oct 2016 | INR | 34.5 | 34.5 | 34 | 34.4 | 34.4 | +0.1 (+0.29%) | 1,694 |
| 18 Oct 2016 | INR | 32.3 | 36 | 32.3 | 34.3 | 34.3 | +0.5 (+1.48%) | 35,485 |
| 17 Oct 2016 | INR | 32 | 34.4 | 30.65 | 33.8 | 33.8 | +2.15 (+6.79%) | 24,624 |
| 14 Oct 2016 | INR | 31.6 | 32.4 | 31.5 | 31.65 | 31.65 | +0.3 (+0.96%) | 2,964 |
| 13 Oct 2016 | INR | 32 | 32.8 | 31.15 | 31.35 | 31.35 | -1.4 (-4.27%) | 3,875 |
| 10 Oct 2016 | INR | 32.4 | 33 | 31.5 | 32.75 | 32.75 | +1.25 (+3.97%) | 7,956 |
| 7 Oct 2016 | INR | 32 | 32.3 | 31.5 | 31.5 | 31.5 | -0.6 (-1.87%) | 3,300 |
| 6 Oct 2016 | INR | 32 | 34 | 32 | 32.1 | 32.1 | +0.05 (+0.16%) | 24,440 |
