| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 25.6 | 27.35 | 25.15 | 26.1 | 26.1 | -0.35 (-1.32%) | 1,187,189 |
| 22 Nov 2016 | INR | 27.4 | 27.85 | 26.45 | 26.45 | 26.45 | -1.35 (-4.86%) | 246,112 |
| 21 Nov 2016 | INR | 28.5 | 30.45 | 27.8 | 27.8 | 27.8 | -1.45 (-4.96%) | 751,144 |
| 18 Nov 2016 | INR | 29.25 | 30.9 | 29.25 | 29.25 | 29.25 | -1.5 (-4.88%) | 3,723,146 |
| 17 Nov 2016 | INR | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.6 (-4.95%) | 22,452 |
| 16 Nov 2016 | INR | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -1.7 (-4.99%) | 41,449 |
| 15 Nov 2016 | INR | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -1.75 (-4.89%) | 38,006 |
| 11 Nov 2016 | INR | 36.7 | 37.4 | 35.7 | 35.8 | 35.8 | -1.75 (-4.66%) | 314,683 |
| 10 Nov 2016 | INR | 37.85 | 37.85 | 36.8 | 37.55 | 37.55 | +1.5 (+4.16%) | 513,666 |
| 9 Nov 2016 | INR | 35.25 | 36.5 | 35.25 | 36.05 | 36.05 | -1.05 (-2.83%) | 359,499 |
| 8 Nov 2016 | INR | 38.85 | 38.85 | 36.7 | 37.1 | 37.1 | -1.1 (-2.88%) | 381,922 |
| 7 Nov 2016 | INR | 39 | 39.95 | 37.65 | 38.2 | 38.2 | -0.35 (-0.91%) | 288,820 |
| 4 Nov 2016 | INR | 40.35 | 40.35 | 38.4 | 38.55 | 38.55 | -1.85 (-4.58%) | 660,047 |
| 3 Nov 2016 | INR | 39.3 | 41.6 | 39.3 | 40.4 | 40.4 | +0.75 (+1.89%) | 1,311,042 |
| 2 Nov 2016 | INR | 39 | 40.75 | 38.2 | 39.65 | 39.65 | -0.3 (-0.75%) | 565,332 |
| 1 Nov 2016 | INR | 41.45 | 41.95 | 39.9 | 39.95 | 39.95 | -2 (-4.77%) | 434,109 |
| 30 Oct 2016 | INR | 43.8 | 44.65 | 41.55 | 41.95 | 41.95 | -1.2 (-2.78%) | 197,757 |
| 28 Oct 2016 | INR | 42.7 | 43.5 | 42.2 | 43.15 | 43.15 | +1.45 (+3.48%) | 538,117 |
| 27 Oct 2016 | INR | 40.4 | 41.7 | 40.4 | 41.7 | 41.7 | +1.95 (+4.91%) | 720,560 |
| 26 Oct 2016 | INR | 37.95 | 39.75 | 37.95 | 39.75 | 39.75 | +1.85 (+4.88%) | 669,767 |
| 25 Oct 2016 | INR | 38.4 | 38.4 | 37.35 | 37.9 | 37.9 | -0.4 (-1.04%) | 279,640 |
| 24 Oct 2016 | INR | 39.35 | 40.5 | 37.9 | 38.3 | 38.3 | -0.7 (-1.79%) | 403,081 |
| 21 Oct 2016 | INR | 37.7 | 39.3 | 36.1 | 39 | 39 | +1.15 (+3.04%) | 948,957 |
| 20 Oct 2016 | INR | 39.4 | 39.4 | 37.6 | 37.85 | 37.85 | -1.25 (-3.20%) | 447,807 |
| 19 Oct 2016 | INR | 40.6 | 40.7 | 38.75 | 39.1 | 39.1 | -1.45 (-3.58%) | 476,273 |
| 18 Oct 2016 | INR | 40.3 | 41.8 | 40 | 40.55 | 40.55 | +0.7 (+1.76%) | 803,662 |
| 17 Oct 2016 | INR | 41.7 | 42.3 | 39.75 | 39.85 | 39.85 | -1.85 (-4.44%) | 705,951 |
| 14 Oct 2016 | INR | 43.5 | 43.9 | 41.7 | 41.7 | 41.7 | -2.15 (-4.90%) | 570,865 |
| 13 Oct 2016 | INR | 45.85 | 45.85 | 43.6 | 43.85 | 43.85 | -2 (-4.36%) | 786,690 |
| 10 Oct 2016 | INR | 47.95 | 48.5 | 45.4 | 45.85 | 45.85 | -1.75 (-3.68%) | 368,518 |
