| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2016 | INR | 34.95 | 35.2 | 34.25 | 34.6 | 34.6 | +0.45 (+1.32%) | 287,174 |
| 24 Nov 2016 | INR | 33.55 | 35 | 33.5 | 34.15 | 34.15 | +0.5 (+1.49%) | 295,333 |
| 23 Nov 2016 | INR | 31.75 | 35.3 | 31.35 | 33.65 | 33.65 | +2 (+6.32%) | 890,860 |
| 22 Nov 2016 | INR | 31.45 | 32 | 31 | 31.65 | 31.65 | 0.0 (0.0%) | 121,596 |
| 21 Nov 2016 | INR | 31.6 | 32.35 | 30.75 | 31.65 | 31.65 | +0.05 (+0.16%) | 171,775 |
| 18 Nov 2016 | INR | 30.5 | 31.7 | 30.4 | 31.6 | 31.6 | +1.3 (+4.29%) | 508,591 |
| 17 Nov 2016 | INR | 30.5 | 31.4 | 30.15 | 30.3 | 30.3 | -0.6 (-1.94%) | 213,369 |
| 16 Nov 2016 | INR | 29.75 | 31.15 | 29.55 | 30.9 | 30.9 | +0.7 (+2.32%) | 451,954 |
| 15 Nov 2016 | INR | 31.35 | 31.4 | 29.1 | 30.2 | 30.2 | -0.7 (-2.27%) | 486,515 |
| 11 Nov 2016 | INR | 30.4 | 31.65 | 29.75 | 30.9 | 30.9 | +0.4 (+1.31%) | 317,335 |
| 10 Nov 2016 | INR | 30.85 | 31.15 | 30.4 | 30.5 | 30.5 | -0.15 (-0.49%) | 74,536 |
| 9 Nov 2016 | INR | 29.4 | 31 | 25.1 | 30.65 | 30.65 | -0.3 (-0.97%) | 790,677 |
| 8 Nov 2016 | INR | 29.95 | 31.35 | 29.9 | 30.95 | 30.95 | +0.6 (+1.98%) | 382,214 |
| 7 Nov 2016 | INR | 29.8 | 31.05 | 29.6 | 30.35 | 30.35 | +0.3 (+1.00%) | 437,385 |
| 4 Nov 2016 | INR | 30.35 | 30.6 | 29.75 | 30.05 | 30.05 | -0.1 (-0.33%) | 458,578 |
| 3 Nov 2016 | INR | 29.8 | 30.35 | 29.7 | 30.15 | 30.15 | -0.25 (-0.82%) | 484,197 |
| 2 Nov 2016 | INR | 30.3 | 30.6 | 29.7 | 30.4 | 30.4 | +0.1 (+0.33%) | 250,086 |
| 1 Nov 2016 | INR | 30.85 | 30.85 | 30.15 | 30.3 | 30.3 | -0.5 (-1.62%) | 143,215 |
| 30 Oct 2016 | INR | 30.95 | 31 | 30.4 | 30.8 | 30.8 | -0.05 (-0.16%) | 25,834 |
| 28 Oct 2016 | INR | 30.6 | 31.05 | 30.35 | 30.85 | 30.85 | +0.15 (+0.49%) | 148,739 |
| 27 Oct 2016 | INR | 31.25 | 31.75 | 30.4 | 30.7 | 30.7 | -0.3 (-0.97%) | 894,953 |
| 26 Oct 2016 | INR | 30.95 | 31.4 | 30 | 31 | 31 | -0.05 (-0.16%) | 2,654,716 |
| 25 Oct 2016 | INR | 31.25 | 31.45 | 30.85 | 31.05 | 31.05 | -0.1 (-0.32%) | 332,972 |
| 24 Oct 2016 | INR | 31.4 | 32 | 30.95 | 31.15 | 31.15 | -0.1 (-0.32%) | 325,550 |
| 21 Oct 2016 | INR | 31.4 | 31.5 | 30.8 | 31.25 | 31.25 | +0.15 (+0.48%) | 515,826 |
| 20 Oct 2016 | INR | 31.7 | 31.8 | 31 | 31.1 | 31.1 | -0.25 (-0.80%) | 163,758 |
| 19 Oct 2016 | INR | 31.65 | 32 | 31 | 31.35 | 31.35 | -0.1 (-0.32%) | 245,474 |
| 18 Oct 2016 | INR | 32.45 | 32.45 | 31.1 | 31.45 | 31.45 | -0.25 (-0.79%) | 336,455 |
| 17 Oct 2016 | INR | 32.3 | 32.6 | 30.75 | 31.7 | 31.7 | -0.05 (-0.16%) | 565,137 |
| 14 Oct 2016 | INR | 30.8 | 31.95 | 29.65 | 31.75 | 31.75 | +1.3 (+4.27%) | 1,367,661 |
