| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2016 | INR | 55.4 | 57.5 | 54.55 | 55.35 | 55.35 | +0.45 (+0.82%) | 444,066 |
| 30 Oct 2016 | INR | 53.85 | 55.85 | 53.85 | 54.9 | 54.9 | +1.3 (+2.43%) | 180,039 |
| 28 Oct 2016 | INR | 53 | 54.35 | 52.8 | 53.6 | 53.6 | +0.55 (+1.04%) | 178,093 |
| 27 Oct 2016 | INR | 54.45 | 54.45 | 52.55 | 53.05 | 53.05 | -1.45 (-2.66%) | 277,177 |
| 26 Oct 2016 | INR | 55.75 | 56.2 | 53.9 | 54.5 | 54.5 | -1.25 (-2.24%) | 304,922 |
| 25 Oct 2016 | INR | 57.45 | 57.45 | 55.05 | 55.75 | 55.75 | -1.2 (-2.11%) | 298,908 |
| 24 Oct 2016 | INR | 56.7 | 58 | 56.55 | 56.95 | 56.95 | +0.6 (+1.06%) | 519,431 |
| 21 Oct 2016 | INR | 54.45 | 57.4 | 54 | 56.35 | 56.35 | +2.2 (+4.06%) | 915,027 |
| 20 Oct 2016 | INR | 56.3 | 56.3 | 54 | 54.15 | 54.15 | -1.6 (-2.87%) | 488,371 |
| 19 Oct 2016 | INR | 50.6 | 56.9 | 50.6 | 55.75 | 55.75 | +5.3 (+10.51%) | 1,663,133 |
| 18 Oct 2016 | INR | 50.95 | 51.1 | 49.75 | 50.45 | 50.45 | +0.1 (+0.20%) | 556,100 |
| 17 Oct 2016 | INR | 51.2 | 51.2 | 50 | 50.35 | 50.35 | +0.3 (+0.60%) | 175,074 |
| 14 Oct 2016 | INR | 49.3 | 51.15 | 49.2 | 50.05 | 50.05 | +0.85 (+1.73%) | 223,631 |
| 13 Oct 2016 | INR | 50.4 | 50.55 | 49 | 49.2 | 49.2 | -1.45 (-2.86%) | 222,925 |
| 10 Oct 2016 | INR | 51.35 | 51.35 | 50.3 | 50.65 | 50.65 | +0.15 (+0.30%) | 164,232 |
| 7 Oct 2016 | INR | 51.4 | 51.8 | 50.3 | 50.5 | 50.5 | -0.3 (-0.59%) | 158,007 |
| 6 Oct 2016 | INR | 51 | 52 | 50.5 | 50.8 | 50.8 | -0.55 (-1.07%) | 257,792 |
| 5 Oct 2016 | INR | 51.7 | 51.9 | 50.85 | 51.35 | 51.35 | +0.25 (+0.49%) | 176,004 |
| 4 Oct 2016 | INR | 51.65 | 52 | 50.2 | 51.1 | 51.1 | -0.15 (-0.29%) | 372,336 |
| 3 Oct 2016 | INR | 50.8 | 52.05 | 50.55 | 51.25 | 51.25 | +1.05 (+2.09%) | 315,859 |
| 30 Sep 2016 | INR | 50 | 50.55 | 49.4 | 50.2 | 50.2 | +0.4 (+0.80%) | 332,325 |
| 29 Sep 2016 | INR | 54.25 | 54.35 | 47.95 | 49.8 | 49.8 | -3.2 (-6.04%) | 623,064 |
| 28 Sep 2016 | INR | 54.35 | 55 | 52.75 | 53 | 53 | -0.75 (-1.40%) | 516,413 |
| 27 Sep 2016 | INR | 55.1 | 56 | 53.55 | 53.75 | 53.75 | -1.1 (-2.01%) | 414,720 |
| 26 Sep 2016 | INR | 54.95 | 57.1 | 54.4 | 54.85 | 54.85 | -0.05 (-0.09%) | 873,404 |
| 23 Sep 2016 | INR | 54.25 | 56.9 | 54.25 | 54.9 | 54.9 | +0.3 (+0.55%) | 691,006 |
| 22 Sep 2016 | INR | 55.4 | 55.65 | 54.35 | 54.6 | 54.6 | +0.6 (+1.11%) | 270,608 |
| 21 Sep 2016 | INR | 55.45 | 55.45 | 52.05 | 54 | 54 | -0.9 (-1.64%) | 311,457 |
| 20 Sep 2016 | INR | 55 | 55.5 | 53.9 | 54.9 | 54.9 | +0.15 (+0.27%) | 313,537 |
| 19 Sep 2016 | INR | 54.95 | 55.65 | 54.35 | 54.75 | 54.75 | +0.85 (+1.58%) | 402,838 |
