| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 36.05 | 37.2 | 36 | 36.7 | 36.7 | +0.4 (+1.10%) | 27,817 |
| 22 Nov 2016 | INR | 36.5 | 36.55 | 34.5 | 36.3 | 36.3 | +0.95 (+2.69%) | 22,711 |
| 21 Nov 2016 | INR | 37.1 | 37.1 | 34.8 | 35.35 | 35.35 | -1.9 (-5.10%) | 70,599 |
| 18 Nov 2016 | INR | 37.35 | 38 | 37.15 | 37.25 | 37.25 | -0.3 (-0.80%) | 18,561 |
| 17 Nov 2016 | INR | 38.3 | 38.3 | 37 | 37.55 | 37.55 | -0.5 (-1.31%) | 33,737 |
| 16 Nov 2016 | INR | 38.3 | 39 | 36.55 | 38.05 | 38.05 | +0.15 (+0.40%) | 43,823 |
| 15 Nov 2016 | INR | 37.45 | 38.4 | 36.2 | 37.9 | 37.9 | -1.35 (-3.44%) | 92,361 |
| 11 Nov 2016 | INR | 41 | 41 | 39 | 39.25 | 39.25 | -1.75 (-4.27%) | 42,783 |
| 10 Nov 2016 | INR | 41 | 41.65 | 40.75 | 41 | 41 | +1.6 (+4.06%) | 24,158 |
| 9 Nov 2016 | INR | 38 | 40.2 | 37 | 39.4 | 39.4 | -1.55 (-3.79%) | 84,875 |
| 8 Nov 2016 | INR | 40.75 | 41.25 | 40.7 | 40.95 | 40.95 | +0.65 (+1.61%) | 27,453 |
| 7 Nov 2016 | INR | 40.55 | 41.8 | 40.05 | 40.3 | 40.3 | +0.05 (+0.12%) | 28,482 |
| 4 Nov 2016 | INR | 42.25 | 42.25 | 39.5 | 40.25 | 40.25 | -1.7 (-4.05%) | 58,858 |
| 3 Nov 2016 | INR | 42.65 | 43.7 | 41.7 | 41.95 | 41.95 | -0.4 (-0.94%) | 45,479 |
| 2 Nov 2016 | INR | 43.5 | 43.5 | 42.05 | 42.35 | 42.35 | -1.9 (-4.29%) | 57,620 |
| 1 Nov 2016 | INR | 42 | 45.45 | 42 | 44.25 | 44.25 | +1.35 (+3.15%) | 198,202 |
| 30 Oct 2016 | INR | 42.4 | 43.15 | 41.7 | 42.9 | 42.9 | +1.05 (+2.51%) | 219 |
| 28 Oct 2016 | INR | 42.3 | 42.75 | 41.7 | 41.85 | 41.85 | -0.45 (-1.06%) | 24,140 |
| 27 Oct 2016 | INR | 42.8 | 43.4 | 42.15 | 42.3 | 42.3 | -0.75 (-1.74%) | 19,505 |
| 26 Oct 2016 | INR | 43.25 | 43.9 | 42.5 | 43.05 | 43.05 | -0.35 (-0.81%) | 36,069 |
| 25 Oct 2016 | INR | 44.75 | 45.25 | 42.9 | 43.4 | 43.4 | -0.9 (-2.03%) | 62,797 |
| 24 Oct 2016 | INR | 43.95 | 45.5 | 43 | 44.3 | 44.3 | +1.05 (+2.43%) | 290,789 |
| 21 Oct 2016 | INR | 42 | 43.75 | 41.65 | 43.25 | 43.25 | +0.95 (+2.25%) | 50,827 |
| 20 Oct 2016 | INR | 42.65 | 42.85 | 42.15 | 42.3 | 42.3 | 0.0 (0.0%) | 19,309 |
| 19 Oct 2016 | INR | 42.65 | 44 | 42 | 42.3 | 42.3 | +0.3 (+0.71%) | 33,395 |
| 18 Oct 2016 | INR | 42.3 | 42.55 | 41.95 | 42 | 42 | +0.15 (+0.36%) | 25,255 |
| 17 Oct 2016 | INR | 42.8 | 42.9 | 41.55 | 41.85 | 41.85 | -0.45 (-1.06%) | 38,519 |
| 14 Oct 2016 | INR | 41.85 | 42.9 | 41.3 | 42.3 | 42.3 | +0.6 (+1.44%) | 32,385 |
| 13 Oct 2016 | INR | 42.45 | 44 | 40.05 | 41.7 | 41.7 | -0.45 (-1.07%) | 142,963 |
| 10 Oct 2016 | INR | 43.4 | 43.85 | 42.05 | 42.15 | 42.15 | -0.8 (-1.86%) | 32,791 |
