| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2016 | INR | 26.95 | 27 | 26.25 | 26.65 | 26.65 | -0.3 (-1.11%) | 36,700 |
| 16 Dec 2016 | INR | 27.05 | 27.9 | 26.7 | 26.95 | 26.95 | -0.05 (-0.19%) | 56,864 |
| 15 Dec 2016 | INR | 25.8 | 29 | 25.3 | 27 | 27 | +0.8 (+3.05%) | 359,656 |
| 14 Dec 2016 | INR | 26.2 | 27.4 | 25.35 | 26.2 | 26.2 | -0.5 (-1.87%) | 22,239 |
| 13 Dec 2016 | INR | 26.3 | 26.9 | 25.6 | 26.7 | 26.7 | +0.5 (+1.91%) | 26,961 |
| 12 Dec 2016 | INR | 24.5 | 27.7 | 24.5 | 26.2 | 26.2 | +2 (+8.26%) | 103,949 |
| 9 Dec 2016 | INR | 23.45 | 24.5 | 23.35 | 24.2 | 24.2 | +0.65 (+2.76%) | 16,672 |
| 8 Dec 2016 | INR | 24 | 24.8 | 23.3 | 23.55 | 23.55 | -0.15 (-0.63%) | 12,720 |
| 7 Dec 2016 | INR | 23.8 | 24.2 | 23.3 | 23.7 | 23.7 | -0.2 (-0.84%) | 27,173 |
| 6 Dec 2016 | INR | 23.8 | 24.6 | 23.5 | 23.9 | 23.9 | -0.15 (-0.62%) | 14,351 |
| 5 Dec 2016 | INR | 24.7 | 24.7 | 23.2 | 24.05 | 24.05 | +0.45 (+1.91%) | 7,846 |
| 2 Dec 2016 | INR | 23.5 | 24.3 | 22.55 | 23.6 | 23.6 | -0.15 (-0.63%) | 12,384 |
| 1 Dec 2016 | INR | 24.25 | 24.65 | 22.2 | 23.75 | 23.75 | -0.5 (-2.06%) | 21,281 |
| 30 Nov 2016 | INR | 25.25 | 25.25 | 24.2 | 24.25 | 24.25 | -0.5 (-2.02%) | 11,439 |
| 29 Nov 2016 | INR | 24.8 | 25.2 | 24.55 | 24.75 | 24.75 | +0.5 (+2.06%) | 43,029 |
| 28 Nov 2016 | INR | 24.25 | 25 | 24 | 24.25 | 24.25 | -0.05 (-0.21%) | 24,388 |
| 25 Nov 2016 | INR | 23.4 | 24.9 | 23.1 | 24.3 | 24.3 | +1.3 (+5.65%) | 30,989 |
| 24 Nov 2016 | INR | 22 | 23.9 | 21.65 | 23 | 23 | +0.2 (+0.88%) | 8,573 |
| 23 Nov 2016 | INR | 22 | 23.45 | 21.6 | 22.8 | 22.8 | +1 (+4.59%) | 31,299 |
| 22 Nov 2016 | INR | 22.1 | 22.4 | 19.7 | 21.8 | 21.8 | -0.3 (-1.36%) | 50,639 |
| 21 Nov 2016 | INR | 23.05 | 23.05 | 21.35 | 22.1 | 22.1 | -1.3 (-5.56%) | 32,607 |
| 18 Nov 2016 | INR | 23 | 23.8 | 22.4 | 23.4 | 23.4 | +1.05 (+4.70%) | 28,444 |
| 17 Nov 2016 | INR | 24 | 24.4 | 22.1 | 22.35 | 22.35 | -1.65 (-6.88%) | 58,259 |
| 16 Nov 2016 | INR | 24.5 | 25.3 | 23.85 | 24 | 24 | -0.95 (-3.81%) | 20,845 |
| 15 Nov 2016 | INR | 27.2 | 27.45 | 23.75 | 24.95 | 24.95 | -2.1 (-7.76%) | 67,483 |
| 11 Nov 2016 | INR | 28 | 29.3 | 26.5 | 27.05 | 27.05 | -0.95 (-3.39%) | 82,331 |
| 10 Nov 2016 | INR | 27.75 | 29 | 26.2 | 28 | 28 | +2.55 (+10.02%) | 271,903 |
| 9 Nov 2016 | INR | 22.55 | 26.1 | 22.55 | 25.45 | 25.45 | -1.45 (-5.39%) | 88,640 |
| 8 Nov 2016 | INR | 27.9 | 27.9 | 26.65 | 26.9 | 26.9 | -0.5 (-1.82%) | 29,431 |
| 7 Nov 2016 | INR | 26.4 | 27.8 | 26.4 | 27.4 | 27.4 | +1.3 (+4.98%) | 56,629 |
