| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2016 | INR | 37.75 | 38.9 | 37.7 | 38.35 | 38.35 | +0.15 (+0.39%) | 34,834 |
| 28 Nov 2016 | INR | 39.45 | 39.45 | 35.95 | 38.2 | 38.2 | +0.1 (+0.26%) | 312,846 |
| 25 Nov 2016 | INR | 37.5 | 38.3 | 37 | 38.1 | 38.1 | +0.75 (+2.01%) | 48,848 |
| 24 Nov 2016 | INR | 36.5 | 37.8 | 36 | 37.35 | 37.35 | +0.75 (+2.05%) | 60,985 |
| 23 Nov 2016 | INR | 36.5 | 37 | 36.15 | 36.6 | 36.6 | +0.3 (+0.83%) | 56,512 |
| 22 Nov 2016 | INR | 36.5 | 36.7 | 34 | 36.3 | 36.3 | +0.75 (+2.11%) | 84,044 |
| 21 Nov 2016 | INR | 37.05 | 37.05 | 34 | 35.55 | 35.55 | -1.65 (-4.44%) | 66,039 |
| 18 Nov 2016 | INR | 37.55 | 38 | 36.9 | 37.2 | 37.2 | -0.45 (-1.20%) | 26,155 |
| 17 Nov 2016 | INR | 37.5 | 38.15 | 37 | 37.65 | 37.65 | -0.6 (-1.57%) | 48,729 |
| 16 Nov 2016 | INR | 39 | 39.5 | 36.8 | 38.25 | 38.25 | +0.25 (+0.66%) | 101,607 |
| 15 Nov 2016 | INR | 38 | 38.45 | 36.05 | 38 | 38 | -1.3 (-3.31%) | 181,790 |
| 11 Nov 2016 | INR | 40.9 | 40.9 | 38.85 | 39.3 | 39.3 | -1.5 (-3.68%) | 83,422 |
| 10 Nov 2016 | INR | 41.45 | 41.7 | 40.6 | 40.8 | 40.8 | +1.05 (+2.64%) | 53,401 |
| 9 Nov 2016 | INR | 38.5 | 40.2 | 36 | 39.75 | 39.75 | -1.15 (-2.81%) | 208,176 |
| 8 Nov 2016 | INR | 40.9 | 41.4 | 40.55 | 40.9 | 40.9 | +0.25 (+0.62%) | 54,755 |
| 7 Nov 2016 | INR | 41.4 | 41.75 | 40.15 | 40.65 | 40.65 | +0.45 (+1.12%) | 56,382 |
| 4 Nov 2016 | INR | 42.25 | 42.35 | 39.5 | 40.2 | 40.2 | -1.75 (-4.17%) | 141,400 |
| 3 Nov 2016 | INR | 42.45 | 43.85 | 41.8 | 41.95 | 41.95 | -0.15 (-0.36%) | 64,655 |
| 2 Nov 2016 | INR | 43.5 | 43.5 | 42 | 42.1 | 42.1 | -1.95 (-4.43%) | 144,290 |
| 1 Nov 2016 | INR | 42.35 | 45.5 | 42.35 | 44.05 | 44.05 | +1.25 (+2.92%) | 570,102 |
| 30 Oct 2016 | INR | 41.7 | 43 | 41.2 | 42.8 | 42.8 | +1.05 (+2.51%) | 104,933 |
| 28 Oct 2016 | INR | 42.35 | 42.7 | 41.5 | 41.75 | 41.75 | -0.5 (-1.18%) | 137,382 |
| 27 Oct 2016 | INR | 43.25 | 43.35 | 42 | 42.25 | 42.25 | -0.8 (-1.86%) | 83,359 |
| 26 Oct 2016 | INR | 42.9 | 43.9 | 42.65 | 43.05 | 43.05 | -0.15 (-0.35%) | 93,634 |
| 25 Oct 2016 | INR | 44.6 | 45.2 | 42.75 | 43.2 | 43.2 | -1.05 (-2.37%) | 205,539 |
| 24 Oct 2016 | INR | 43.45 | 45.4 | 43.45 | 44.25 | 44.25 | +1.1 (+2.55%) | 1,232,564 |
| 21 Oct 2016 | INR | 42 | 43.7 | 41.75 | 43.15 | 43.15 | +0.85 (+2.01%) | 150,706 |
| 20 Oct 2016 | INR | 42.5 | 43 | 42.15 | 42.3 | 42.3 | 0.0 (0.0%) | 85,502 |
| 19 Oct 2016 | INR | 42.2 | 42.95 | 42.05 | 42.3 | 42.3 | +0.15 (+0.36%) | 85,530 |
| 18 Oct 2016 | INR | 41.95 | 42.75 | 41.8 | 42.15 | 42.15 | +0.55 (+1.32%) | 60,800 |
