| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2016 | INR | 6.15 | 6.19 | 6.06 | 6.11 | 6.11 | +0.01 (+0.16%) | 87,240 |
| 21 Nov 2016 | INR | 6.02 | 6.25 | 6.02 | 6.1 | 6.1 | -0.07 (-1.13%) | 55,511 |
| 18 Nov 2016 | INR | 6.2 | 6.3 | 6.01 | 6.17 | 6.17 | +0.01 (+0.16%) | 51,878 |
| 17 Nov 2016 | INR | 6.25 | 6.48 | 6.05 | 6.16 | 6.16 | -0.07 (-1.12%) | 53,871 |
| 16 Nov 2016 | INR | 6.19 | 6.34 | 6.01 | 6.23 | 6.23 | +0.06 (+0.97%) | 77,612 |
| 15 Nov 2016 | INR | 6.55 | 6.55 | 6.05 | 6.17 | 6.17 | -0.39 (-5.95%) | 149,950 |
| 11 Nov 2016 | INR | 7 | 7 | 6.48 | 6.56 | 6.56 | -0.49 (-6.95%) | 97,018 |
| 10 Nov 2016 | INR | 7 | 7.2 | 6.76 | 7.05 | 7.05 | +0.26 (+3.83%) | 100,758 |
| 9 Nov 2016 | INR | 6.04 | 6.9 | 5.7 | 6.79 | 6.79 | -0.28 (-3.96%) | 369,464 |
| 8 Nov 2016 | INR | 7.24 | 7.47 | 7 | 7.07 | 7.07 | -0.13 (-1.81%) | 77,270 |
| 7 Nov 2016 | INR | 6.84 | 7.5 | 6.84 | 7.2 | 7.2 | +0.32 (+4.65%) | 258,504 |
| 4 Nov 2016 | INR | 7.21 | 7.21 | 6.66 | 6.88 | 6.88 | -0.33 (-4.58%) | 177,477 |
| 3 Nov 2016 | INR | 6.8 | 7.69 | 6.63 | 7.21 | 7.21 | +0.48 (+7.13%) | 618,787 |
| 2 Nov 2016 | INR | 6.92 | 6.97 | 6.66 | 6.73 | 6.73 | -0.23 (-3.30%) | 136,920 |
| 1 Nov 2016 | INR | 7.06 | 7.23 | 6.9 | 6.96 | 6.96 | -0.24 (-3.33%) | 237,122 |
| 28 Oct 2016 | INR | 7.01 | 7.35 | 6.95 | 7.2 | 7.2 | +0.17 (+2.42%) | 187,809 |
| 27 Oct 2016 | INR | 7.2 | 7.35 | 6.9 | 7.03 | 7.03 | -0.14 (-1.95%) | 297,824 |
| 26 Oct 2016 | INR | 7.6 | 7.96 | 7 | 7.17 | 7.17 | -0.51 (-6.64%) | 928,418 |
| 25 Oct 2016 | INR | 7.7 | 8 | 7.06 | 7.68 | 7.68 | +0.45 (+6.22%) | 1,498,838 |
| 24 Oct 2016 | INR | 6.11 | 7.23 | 6.06 | 7.23 | 7.23 | +1.2 (+19.90%) | 1,454,800 |
| 21 Oct 2016 | INR | 6 | 6.28 | 5.95 | 6.03 | 6.03 | +0.08 (+1.34%) | 257,647 |
| 20 Oct 2016 | INR | 5.99 | 6.15 | 5.9 | 5.95 | 5.95 | +0.03 (+0.51%) | 218,283 |
| 19 Oct 2016 | INR | 5.93 | 6.18 | 5.81 | 5.92 | 5.92 | 0.0 (0.0%) | 173,110 |
| 18 Oct 2016 | INR | 6 | 6.14 | 5.9 | 5.92 | 5.92 | -0.12 (-1.99%) | 159,896 |
| 17 Oct 2016 | INR | 6.05 | 6.3 | 5.95 | 6.04 | 6.04 | -0.06 (-0.98%) | 220,298 |
| 14 Oct 2016 | INR | 6.24 | 6.25 | 6.01 | 6.1 | 6.1 | -0.02 (-0.33%) | 150,603 |
| 13 Oct 2016 | INR | 5.94 | 6.35 | 5.94 | 6.12 | 6.12 | +0.17 (+2.86%) | 685,643 |
| 10 Oct 2016 | INR | 5.87 | 6.3 | 5.87 | 5.95 | 5.95 | +0.09 (+1.54%) | 255,204 |
| 7 Oct 2016 | INR | 5.81 | 6.15 | 5.75 | 5.86 | 5.86 | +0.15 (+2.63%) | 261,743 |
| 6 Oct 2016 | INR | 5.8 | 6.35 | 5.51 | 5.71 | 5.71 | +0.12 (+2.15%) | 261,081 |
