| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2016 | INR | 28.6 | 30 | 28.6 | 29.85 | 29.85 | +1.2 (+4.19%) | 64,458 |
| 24 Nov 2016 | INR | 29 | 29.3 | 25.7 | 28.65 | 28.65 | +0.45 (+1.60%) | 51,544 |
| 23 Nov 2016 | INR | 27.25 | 28.45 | 27.25 | 28.2 | 28.2 | +0.95 (+3.49%) | 31,210 |
| 22 Nov 2016 | INR | 27.6 | 27.95 | 27 | 27.25 | 27.25 | +0.15 (+0.55%) | 30,047 |
| 21 Nov 2016 | INR | 28.35 | 29 | 26.6 | 27.1 | 27.1 | -1.3 (-4.58%) | 93,081 |
| 18 Nov 2016 | INR | 29.7 | 29.9 | 28.3 | 28.4 | 28.4 | -0.75 (-2.57%) | 30,678 |
| 17 Nov 2016 | INR | 29.1 | 29.4 | 28.25 | 29.15 | 29.15 | +0.1 (+0.34%) | 131,577 |
| 16 Nov 2016 | INR | 30 | 30.5 | 28.8 | 29.05 | 29.05 | -0.65 (-2.19%) | 96,683 |
| 15 Nov 2016 | INR | 32.7 | 32.7 | 29.2 | 29.7 | 29.7 | -3 (-9.17%) | 100,338 |
| 11 Nov 2016 | INR | 32.8 | 34.2 | 32.1 | 32.7 | 32.7 | -1.05 (-3.11%) | 31,307 |
| 10 Nov 2016 | INR | 33.25 | 34.8 | 33.25 | 33.75 | 33.75 | +0.95 (+2.90%) | 53,217 |
| 9 Nov 2016 | INR | 30.1 | 33.2 | 29.2 | 32.8 | 32.8 | -2.4 (-6.82%) | 163,014 |
| 8 Nov 2016 | INR | 35.3 | 35.45 | 34.9 | 35.2 | 35.2 | 0.0 (0.0%) | 25,521 |
| 7 Nov 2016 | INR | 35 | 35.95 | 35 | 35.2 | 35.2 | +0.7 (+2.03%) | 63,846 |
| 4 Nov 2016 | INR | 36.95 | 37.45 | 34.2 | 34.5 | 34.5 | -1.95 (-5.35%) | 112,900 |
| 3 Nov 2016 | INR | 36.05 | 38.6 | 36 | 36.45 | 36.45 | -0.5 (-1.35%) | 88,816 |
| 2 Nov 2016 | INR | 37.9 | 38.25 | 36.75 | 36.95 | 36.95 | -1 (-2.64%) | 89,892 |
| 1 Nov 2016 | INR | 36.55 | 39.6 | 36.05 | 37.95 | 37.95 | +1.35 (+3.69%) | 168,130 |
| 30 Oct 2016 | INR | 36.8 | 37.2 | 36.15 | 36.6 | 36.6 | -0.15 (-0.41%) | 22,773 |
| 28 Oct 2016 | INR | 36.25 | 37.45 | 36 | 36.75 | 36.75 | +0.4 (+1.10%) | 41,720 |
| 27 Oct 2016 | INR | 37.55 | 38.45 | 35.55 | 36.35 | 36.35 | -1.05 (-2.81%) | 96,659 |
| 26 Oct 2016 | INR | 38.4 | 38.4 | 37.1 | 37.4 | 37.4 | -1.05 (-2.73%) | 96,152 |
| 25 Oct 2016 | INR | 38.65 | 39 | 37.6 | 38.45 | 38.45 | -0.15 (-0.39%) | 152,637 |
| 24 Oct 2016 | INR | 39.7 | 40 | 38.25 | 38.6 | 38.6 | +0.2 (+0.52%) | 261,628 |
| 21 Oct 2016 | INR | 39.15 | 40.2 | 36.6 | 38.4 | 38.4 | -0.25 (-0.65%) | 687,962 |
| 20 Oct 2016 | INR | 34.05 | 40.3 | 33.6 | 38.65 | 38.65 | +4.65 (+13.68%) | 1,007,726 |
| 19 Oct 2016 | INR | 33.1 | 34.4 | 33.1 | 34 | 34 | +0.75 (+2.26%) | 98,775 |
| 18 Oct 2016 | INR | 33.45 | 33.95 | 33 | 33.25 | 33.25 | +0.6 (+1.84%) | 115,544 |
| 17 Oct 2016 | INR | 31.95 | 33.55 | 31.95 | 32.65 | 32.65 | +0.7 (+2.19%) | 120,505 |
| 14 Oct 2016 | INR | 31.45 | 32.3 | 31.1 | 31.95 | 31.95 | +0.3 (+0.95%) | 34,916 |
