| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 41.9 | 45.6 | 41.75 | 44.5 | 44.5 | +2.3 (+5.45%) | 1,185,168 |
| 23 Nov 2016 | INR | 42.5 | 42.5 | 41.4 | 42.2 | 42.2 | +0.8 (+1.93%) | 244,582 |
| 22 Nov 2016 | INR | 42.5 | 42.9 | 41 | 41.4 | 41.4 | -0.45 (-1.08%) | 277,843 |
| 21 Nov 2016 | INR | 43.5 | 43.5 | 41.6 | 41.85 | 41.85 | -1.15 (-2.67%) | 278,983 |
| 18 Nov 2016 | INR | 42.8 | 43.65 | 42.4 | 43 | 43 | +0.2 (+0.47%) | 265,365 |
| 17 Nov 2016 | INR | 43.1 | 43.95 | 42.5 | 42.8 | 42.8 | -0.7 (-1.61%) | 275,251 |
| 16 Nov 2016 | INR | 44.8 | 45.45 | 43 | 43.5 | 43.5 | 0.0 (0.0%) | 390,565 |
| 15 Nov 2016 | INR | 45.95 | 46.25 | 43 | 43.5 | 43.5 | -2.3 (-5.02%) | 472,091 |
| 11 Nov 2016 | INR | 47.15 | 47.15 | 45.5 | 45.8 | 45.8 | -1.9 (-3.98%) | 556,764 |
| 10 Nov 2016 | INR | 46 | 49.45 | 46 | 47.7 | 47.7 | +2.5 (+5.53%) | 768,848 |
| 9 Nov 2016 | INR | 42.5 | 47 | 38.2 | 45.2 | 45.2 | -2.5 (-5.24%) | 1,076,541 |
| 8 Nov 2016 | INR | 49.5 | 50.3 | 45.05 | 47.7 | 47.7 | -1.35 (-2.75%) | 882,755 |
| 7 Nov 2016 | INR | 49.85 | 51.7 | 48.85 | 49.05 | 49.05 | +0.35 (+0.72%) | 980,345 |
| 4 Nov 2016 | INR | 52.2 | 52.45 | 48.25 | 48.7 | 48.7 | -3.15 (-6.08%) | 1,665,909 |
| 3 Nov 2016 | INR | 52.75 | 55.2 | 51.4 | 51.85 | 51.85 | -0.55 (-1.05%) | 3,110,105 |
| 2 Nov 2016 | INR | 48.9 | 54.6 | 48.15 | 52.4 | 52.4 | +2.6 (+5.22%) | 7,521,275 |
| 1 Nov 2016 | INR | 46.65 | 51.4 | 46.65 | 49.8 | 49.8 | +2.95 (+6.30%) | 3,271,829 |
| 30 Oct 2016 | INR | 47.3 | 47.35 | 46.55 | 46.85 | 46.85 | -0.2 (-0.43%) | 205,075 |
| 28 Oct 2016 | INR | 46.1 | 48.25 | 45.7 | 47.05 | 47.05 | +1.15 (+2.51%) | 779,120 |
| 27 Oct 2016 | INR | 46.4 | 46.8 | 45.65 | 45.9 | 45.9 | -0.65 (-1.40%) | 414,805 |
| 26 Oct 2016 | INR | 47.8 | 47.95 | 46.2 | 46.55 | 46.55 | -1.4 (-2.92%) | 696,307 |
| 25 Oct 2016 | INR | 45.7 | 48.6 | 45.15 | 47.95 | 47.95 | +2.45 (+5.38%) | 2,077,901 |
| 24 Oct 2016 | INR | 45.8 | 46.5 | 45.4 | 45.5 | 45.5 | -0.1 (-0.22%) | 375,295 |
| 21 Oct 2016 | INR | 45.8 | 46.25 | 45.35 | 45.6 | 45.6 | 0.0 (0.0%) | 398,258 |
| 20 Oct 2016 | INR | 45.35 | 45.85 | 45.2 | 45.6 | 45.6 | +0.45 (+1.00%) | 360,721 |
| 19 Oct 2016 | INR | 45.1 | 45.5 | 44.8 | 45.15 | 45.15 | -0.1 (-0.22%) | 340,572 |
| 18 Oct 2016 | INR | 44.65 | 45.9 | 44.4 | 45.25 | 45.25 | +1 (+2.26%) | 534,831 |
| 17 Oct 2016 | INR | 44.55 | 44.95 | 44.05 | 44.25 | 44.25 | -0.3 (-0.67%) | 298,738 |
| 14 Oct 2016 | INR | 44.75 | 45.05 | 44.35 | 44.55 | 44.55 | +0.15 (+0.34%) | 262,682 |
| 13 Oct 2016 | INR | 45 | 45 | 44.1 | 44.4 | 44.4 | -0.85 (-1.88%) | 281,115 |
