| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 25.95 | 26.55 | 25.8 | 26.35 | 26.35 | +0.3 (+1.15%) | 6,479,869 |
| 23 Nov 2016 | INR | 25.7 | 26.25 | 25.4 | 26.05 | 26.05 | +0.65 (+2.56%) | 8,066,986 |
| 22 Nov 2016 | INR | 25.5 | 25.6 | 24.9 | 25.4 | 25.4 | -0.2 (-0.78%) | 5,277,714 |
| 21 Nov 2016 | INR | 26.75 | 26.8 | 25.5 | 25.6 | 25.6 | -0.65 (-2.48%) | 4,141,007 |
| 18 Nov 2016 | INR | 25.3 | 26.6 | 25.15 | 26.25 | 26.25 | +1.05 (+4.17%) | 14,583,991 |
| 17 Nov 2016 | INR | 24.6 | 25.4 | 24.4 | 25.2 | 25.2 | +0.85 (+3.49%) | 3,252,110 |
| 16 Nov 2016 | INR | 24.85 | 25.05 | 24.15 | 24.35 | 24.35 | -0.25 (-1.02%) | 4,190,797 |
| 15 Nov 2016 | INR | 25.4 | 25.4 | 24.5 | 24.6 | 24.6 | -0.75 (-2.96%) | 3,931,379 |
| 11 Nov 2016 | INR | 26 | 26.5 | 25.15 | 25.35 | 25.35 | -1.1 (-4.16%) | 5,952,363 |
| 10 Nov 2016 | INR | 25.5 | 26.55 | 25.5 | 26.45 | 26.45 | +1.15 (+4.55%) | 6,811,867 |
| 9 Nov 2016 | INR | 25.5 | 25.55 | 24 | 25.3 | 25.3 | -0.8 (-3.07%) | 7,562,326 |
| 8 Nov 2016 | INR | 26.2 | 26.45 | 26 | 26.1 | 26.1 | -0.1 (-0.38%) | 2,158,226 |
| 7 Nov 2016 | INR | 26.4 | 26.6 | 26.05 | 26.2 | 26.2 | -0.15 (-0.57%) | 3,877,025 |
| 4 Nov 2016 | INR | 26.35 | 26.65 | 26.15 | 26.35 | 26.35 | 0.0 (0.0%) | 4,833,858 |
| 3 Nov 2016 | INR | 26.3 | 26.7 | 26.15 | 26.35 | 26.35 | 0.0 (0.0%) | 3,940,033 |
| 2 Nov 2016 | INR | 26.4 | 26.75 | 26.15 | 26.35 | 26.35 | -0.2 (-0.75%) | 4,430,817 |
| 1 Nov 2016 | INR | 26.85 | 27.1 | 26.3 | 26.55 | 26.55 | -0.2 (-0.75%) | 4,179,701 |
| 30 Oct 2016 | INR | 27 | 27.15 | 26.7 | 26.75 | 26.75 | -0.05 (-0.19%) | 513,597 |
| 28 Oct 2016 | INR | 25.95 | 27 | 25.6 | 26.8 | 26.8 | +1.1 (+4.28%) | 7,821,420 |
| 27 Oct 2016 | INR | 25.65 | 26.1 | 25.45 | 25.7 | 25.7 | -0.05 (-0.19%) | 7,539,380 |
| 26 Oct 2016 | INR | 25.8 | 26.05 | 25.65 | 25.75 | 25.75 | -0.15 (-0.58%) | 2,819,329 |
| 25 Oct 2016 | INR | 25.85 | 26.05 | 25.65 | 25.9 | 25.9 | +0.05 (+0.19%) | 6,377,232 |
| 24 Oct 2016 | INR | 25.85 | 26.1 | 25.75 | 25.85 | 25.85 | 0.0 (0.0%) | 5,947,126 |
| 21 Oct 2016 | INR | 25.7 | 26 | 25.5 | 25.85 | 25.85 | +0.15 (+0.58%) | 2,962,029 |
| 20 Oct 2016 | INR | 25.75 | 25.9 | 25.4 | 25.7 | 25.7 | +0.05 (+0.19%) | 4,542,752 |
| 19 Oct 2016 | INR | 25.4 | 25.75 | 25.3 | 25.65 | 25.65 | +0.3 (+1.18%) | 4,443,463 |
| 18 Oct 2016 | INR | 25.1 | 25.85 | 24.9 | 25.35 | 25.35 | +0.3 (+1.20%) | 5,054,735 |
| 17 Oct 2016 | INR | 25.5 | 25.65 | 24.7 | 25.05 | 25.05 | -0.45 (-1.76%) | 6,855,161 |
| 14 Oct 2016 | INR | 25.75 | 25.75 | 25.4 | 25.5 | 25.5 | -0.1 (-0.39%) | 3,590,324 |
| 13 Oct 2016 | INR | 25.4 | 25.75 | 25.35 | 25.6 | 25.6 | +0.2 (+0.79%) | 4,577,288 |
