| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 29.85 | 30.35 | 29.7 | 29.9 | 29.9 | +0.1 (+0.34%) | 147,057 |
| 22 Nov 2016 | INR | 30.4 | 30.4 | 29.6 | 29.8 | 29.8 | +0.15 (+0.51%) | 120,521 |
| 21 Nov 2016 | INR | 31.1 | 31.4 | 29.5 | 29.65 | 29.65 | -1.6 (-5.12%) | 194,821 |
| 18 Nov 2016 | INR | 31.6 | 32.25 | 31.1 | 31.25 | 31.25 | -0.55 (-1.73%) | 95,878 |
| 17 Nov 2016 | INR | 32.05 | 32.85 | 31.7 | 31.8 | 31.8 | -0.25 (-0.78%) | 55,416 |
| 16 Nov 2016 | INR | 32.65 | 32.75 | 31.75 | 32.05 | 32.05 | -0.05 (-0.16%) | 66,454 |
| 15 Nov 2016 | INR | 34.25 | 34.25 | 31.9 | 32.1 | 32.1 | -1.75 (-5.17%) | 133,876 |
| 11 Nov 2016 | INR | 33.7 | 34.15 | 33.55 | 33.85 | 33.85 | +0.1 (+0.30%) | 133,464 |
| 10 Nov 2016 | INR | 33.75 | 34.55 | 33.5 | 33.75 | 33.75 | +0.8 (+2.43%) | 89,460 |
| 9 Nov 2016 | INR | 33.4 | 33.85 | 31.3 | 32.95 | 32.95 | -1.85 (-5.32%) | 318,990 |
| 8 Nov 2016 | INR | 34.65 | 35.05 | 34.35 | 34.8 | 34.8 | +0.45 (+1.31%) | 129,556 |
| 7 Nov 2016 | INR | 34.35 | 34.75 | 33.6 | 34.35 | 34.35 | +0.6 (+1.78%) | 111,822 |
| 4 Nov 2016 | INR | 35.4 | 35.4 | 33.1 | 33.75 | 33.75 | -0.75 (-2.17%) | 265,041 |
| 3 Nov 2016 | INR | 35.2 | 35.85 | 34.35 | 34.5 | 34.5 | -0.55 (-1.57%) | 188,672 |
| 2 Nov 2016 | INR | 35.2 | 35.45 | 34.65 | 35.05 | 35.05 | -0.85 (-2.37%) | 261,803 |
| 1 Nov 2016 | INR | 35.6 | 36.4 | 35.25 | 35.9 | 35.9 | +0.7 (+1.99%) | 734,743 |
| 30 Oct 2016 | INR | 35.25 | 35.5 | 35 | 35.2 | 35.2 | +0.3 (+0.86%) | 66,420 |
| 28 Oct 2016 | INR | 35.15 | 35.2 | 34.5 | 34.9 | 34.9 | -0.05 (-0.14%) | 198,516 |
| 27 Oct 2016 | INR | 35.1 | 35.5 | 34.25 | 34.95 | 34.95 | -0.2 (-0.57%) | 300,526 |
| 26 Oct 2016 | INR | 35.5 | 35.6 | 34.85 | 35.15 | 35.15 | +0.15 (+0.43%) | 466,706 |
| 25 Oct 2016 | INR | 34.35 | 35.35 | 34 | 35 | 35 | +0.75 (+2.19%) | 479,826 |
| 24 Oct 2016 | INR | 33.75 | 34.95 | 33.45 | 34.25 | 34.25 | +0.6 (+1.78%) | 444,362 |
| 21 Oct 2016 | INR | 34.45 | 35.1 | 32.8 | 33.65 | 33.65 | -1.05 (-3.03%) | 1,015,588 |
| 20 Oct 2016 | INR | 36.6 | 36.65 | 34.55 | 34.7 | 34.7 | -1.65 (-4.54%) | 875,861 |
| 19 Oct 2016 | INR | 33.85 | 37 | 33.55 | 36.35 | 36.35 | +2.8 (+8.35%) | 2,172,965 |
| 18 Oct 2016 | INR | 33.35 | 34.15 | 33.3 | 33.55 | 33.55 | +0.35 (+1.05%) | 182,324 |
| 17 Oct 2016 | INR | 32.7 | 34.2 | 32.4 | 33.2 | 33.2 | +0.5 (+1.53%) | 298,304 |
| 14 Oct 2016 | INR | 33.05 | 33.4 | 32.5 | 32.7 | 32.7 | -0.15 (-0.46%) | 115,276 |
| 13 Oct 2016 | INR | 33.9 | 34 | 32.65 | 32.85 | 32.85 | -0.65 (-1.94%) | 181,796 |
| 10 Oct 2016 | INR | 33.95 | 34.3 | 33.35 | 33.5 | 33.5 | -0.4 (-1.18%) | 48,868 |
