| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2016 | INR | 31.5 | 33 | 26.7 | 29.85 | 29.85 | -1.35 (-4.33%) | 101,133 |
| 28 Nov 2016 | INR | 29.15 | 32.1 | 29 | 31.2 | 31.2 | +2.1 (+7.22%) | 112,111 |
| 25 Nov 2016 | INR | 30.15 | 30.45 | 28.7 | 29.1 | 29.1 | -0.05 (-0.17%) | 56,557 |
| 24 Nov 2016 | INR | 29.05 | 30.35 | 28.55 | 29.15 | 29.15 | -0.25 (-0.85%) | 77,407 |
| 23 Nov 2016 | INR | 29.8 | 29.8 | 27.05 | 29.4 | 29.4 | +1.7 (+6.14%) | 88,514 |
| 22 Nov 2016 | INR | 28.4 | 29 | 26.8 | 27.7 | 27.7 | -0.4 (-1.42%) | 42,342 |
| 21 Nov 2016 | INR | 29.55 | 30.3 | 27.8 | 28.1 | 28.1 | +0.1 (+0.36%) | 134,050 |
| 18 Nov 2016 | INR | 25.8 | 29.1 | 25.15 | 28 | 28 | +2.15 (+8.32%) | 211,924 |
| 17 Nov 2016 | INR | 26 | 27 | 25.35 | 25.85 | 25.85 | -0.05 (-0.19%) | 25,498 |
| 16 Nov 2016 | INR | 28 | 29.25 | 25.15 | 25.9 | 25.9 | -0.95 (-3.54%) | 89,384 |
| 15 Nov 2016 | INR | 30 | 30 | 26.45 | 26.85 | 26.85 | -3.8 (-12.40%) | 103,534 |
| 11 Nov 2016 | INR | 34 | 35.85 | 30.05 | 30.65 | 30.65 | -3.65 (-10.64%) | 223,773 |
| 10 Nov 2016 | INR | 34.9 | 34.95 | 34.15 | 34.3 | 34.3 | +0.85 (+2.54%) | 95,422 |
| 9 Nov 2016 | INR | 28.1 | 34.75 | 28.1 | 33.45 | 33.45 | -1.65 (-4.70%) | 114,036 |
| 8 Nov 2016 | INR | 34.4 | 36 | 34.15 | 35.1 | 35.1 | +0.75 (+2.18%) | 50,340 |
| 7 Nov 2016 | INR | 35.45 | 36.4 | 33.3 | 34.35 | 34.35 | +0.9 (+2.69%) | 37,348 |
| 4 Nov 2016 | INR | 33.9 | 35.05 | 33 | 33.45 | 33.45 | -1.2 (-3.46%) | 62,592 |
| 3 Nov 2016 | INR | 33.65 | 36.9 | 33.65 | 34.65 | 34.65 | +1.2 (+3.59%) | 148,085 |
| 2 Nov 2016 | INR | 34.45 | 34.55 | 33 | 33.45 | 33.45 | -0.9 (-2.62%) | 65,108 |
| 1 Nov 2016 | INR | 34.05 | 35.35 | 34.05 | 34.35 | 34.35 | -0.6 (-1.72%) | 33,748 |
| 30 Oct 2016 | INR | 36.4 | 36.4 | 34.8 | 34.95 | 34.95 | -0.65 (-1.83%) | 13,730 |
| 28 Oct 2016 | INR | 36.45 | 36.7 | 35.25 | 35.6 | 35.6 | +0.55 (+1.57%) | 37,808 |
| 27 Oct 2016 | INR | 33.8 | 35.9 | 33.5 | 35.05 | 35.05 | +1.3 (+3.85%) | 89,891 |
| 26 Oct 2016 | INR | 35 | 35.5 | 33 | 33.75 | 33.75 | -1.75 (-4.93%) | 82,648 |
| 25 Oct 2016 | INR | 36 | 36.25 | 35.1 | 35.5 | 35.5 | -0.2 (-0.56%) | 38,671 |
| 24 Oct 2016 | INR | 37 | 37.75 | 35.25 | 35.7 | 35.7 | -1.35 (-3.64%) | 63,550 |
| 21 Oct 2016 | INR | 37.1 | 38.75 | 31.7 | 37.05 | 37.05 | -0.2 (-0.54%) | 99,874 |
| 20 Oct 2016 | INR | 38.5 | 38.5 | 37 | 37.25 | 37.25 | -0.65 (-1.72%) | 44,598 |
| 19 Oct 2016 | INR | 38.1 | 38.5 | 37.5 | 37.9 | 37.9 | -0.15 (-0.39%) | 47,862 |
| 18 Oct 2016 | INR | 39.5 | 39.5 | 37.15 | 38.05 | 38.05 | -0.25 (-0.65%) | 77,749 |
