| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 50.85 | 50.85 | 49.7 | 50.25 | 50.25 | -0.15 (-0.30%) | 298,788 |
| 23 Nov 2016 | INR | 50.4 | 50.8 | 49.5 | 50.4 | 50.4 | +1.05 (+2.13%) | 372,720 |
| 22 Nov 2016 | INR | 49.95 | 50.7 | 48.1 | 49.35 | 49.35 | -0.25 (-0.50%) | 519,752 |
| 21 Nov 2016 | INR | 52 | 52.45 | 49.2 | 49.6 | 49.6 | -1.8 (-3.50%) | 518,527 |
| 18 Nov 2016 | INR | 51.6 | 52.4 | 51.05 | 51.4 | 51.4 | -0.15 (-0.29%) | 407,839 |
| 17 Nov 2016 | INR | 52.25 | 52.8 | 50.8 | 51.55 | 51.55 | -0.15 (-0.29%) | 416,505 |
| 16 Nov 2016 | INR | 54.55 | 55 | 51.4 | 51.7 | 51.7 | -2.1 (-3.90%) | 553,732 |
| 15 Nov 2016 | INR | 57.25 | 57.25 | 53.25 | 53.8 | 53.8 | -2.35 (-4.19%) | 758,322 |
| 11 Nov 2016 | INR | 56 | 57.25 | 56 | 56.15 | 56.15 | -1.6 (-2.77%) | 615,658 |
| 10 Nov 2016 | INR | 57.2 | 58.95 | 57 | 57.75 | 57.75 | -1.1 (-1.87%) | 1,484,493 |
| 9 Nov 2016 | INR | 52 | 59.95 | 49.15 | 58.85 | 58.85 | -2.4 (-3.92%) | 1,384,247 |
| 8 Nov 2016 | INR | 62.1 | 62.2 | 60.8 | 61.25 | 61.25 | -0.35 (-0.57%) | 503,367 |
| 7 Nov 2016 | INR | 62.35 | 62.45 | 61.25 | 61.6 | 61.6 | -0.05 (-0.08%) | 578,397 |
| 4 Nov 2016 | INR | 66.6 | 66.6 | 61 | 61.65 | 61.65 | -3.15 (-4.86%) | 1,575,255 |
| 3 Nov 2016 | INR | 64.2 | 66.3 | 64 | 64.8 | 64.8 | +0.7 (+1.09%) | 2,021,208 |
| 2 Nov 2016 | INR | 63.9 | 64.9 | 63.9 | 64.1 | 64.1 | +0.1 (+0.16%) | 830,577 |
| 1 Nov 2016 | INR | 65.5 | 65.7 | 63.85 | 64 | 64 | -0.85 (-1.31%) | 807,485 |
| 30 Oct 2016 | INR | 64.5 | 65 | 64.5 | 64.85 | 64.85 | +0.75 (+1.17%) | 202,555 |
| 28 Oct 2016 | INR | 64.7 | 65.45 | 63.8 | 64.1 | 64.1 | -0.55 (-0.85%) | 713,811 |
| 27 Oct 2016 | INR | 64.85 | 65.75 | 64.5 | 64.65 | 64.65 | -0.1 (-0.15%) | 755,985 |
| 26 Oct 2016 | INR | 64.5 | 66.8 | 64.5 | 64.75 | 64.75 | -0.05 (-0.08%) | 2,468,306 |
| 25 Oct 2016 | INR | 65.45 | 65.75 | 64.55 | 64.8 | 64.8 | -0.45 (-0.69%) | 742,922 |
| 24 Oct 2016 | INR | 66.8 | 66.95 | 65.1 | 65.25 | 65.25 | -1.1 (-1.66%) | 492,022 |
| 21 Oct 2016 | INR | 66.2 | 66.95 | 66 | 66.35 | 66.35 | -0.35 (-0.52%) | 390,043 |
| 20 Oct 2016 | INR | 69 | 69 | 65 | 66.7 | 66.7 | -2.4 (-3.47%) | 803,992 |
| 19 Oct 2016 | INR | 68.3 | 70.4 | 68.3 | 69.1 | 69.1 | +2.2 (+3.29%) | 2,408,173 |
| 18 Oct 2016 | INR | 64 | 67.5 | 64 | 66.9 | 66.9 | +3.8 (+6.02%) | 1,550,818 |
| 17 Oct 2016 | INR | 64.2 | 64.75 | 62.75 | 63.1 | 63.1 | -1.25 (-1.94%) | 340,362 |
| 14 Oct 2016 | INR | 64.05 | 65 | 63.5 | 64.35 | 64.35 | +0.35 (+0.55%) | 351,056 |
| 13 Oct 2016 | INR | 64.95 | 65.45 | 63.35 | 64 | 64 | -1.35 (-2.07%) | 433,106 |
