| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 20.8 | 24 | 20.6 | 22.88 | 22.88 | +2.05 (+9.84%) | 220,095 |
| 22 Nov 2016 | INR | 19.6 | 20.9 | 19.5 | 20.83 | 20.83 | +0.3 (+1.46%) | 152,332 |
| 21 Nov 2016 | INR | 20.5 | 20.75 | 20.26 | 20.53 | 20.53 | +0.07 (+0.34%) | 120,731 |
| 18 Nov 2016 | INR | 20.11 | 20.9 | 20.05 | 20.46 | 20.46 | -0.07 (-0.34%) | 60,566 |
| 17 Nov 2016 | INR | 20.27 | 20.7 | 20.01 | 20.53 | 20.53 | -0.02 (-0.10%) | 80,132 |
| 16 Nov 2016 | INR | 20.7 | 20.9 | 20 | 20.55 | 20.55 | +0.36 (+1.78%) | 100,068 |
| 15 Nov 2016 | INR | 19.8 | 20.75 | 19.8 | 20.19 | 20.19 | -0.41 (-1.99%) | 244,996 |
| 11 Nov 2016 | INR | 20.2 | 20.99 | 19.55 | 20.6 | 20.6 | 0.0 (0.0%) | 69,699 |
| 10 Nov 2016 | INR | 19.2 | 20.75 | 19.03 | 20.6 | 20.6 | +1.58 (+8.31%) | 129,715 |
| 9 Nov 2016 | INR | 16.22 | 19.95 | 16.22 | 19.02 | 19.02 | -1.25 (-6.17%) | 194,100 |
| 8 Nov 2016 | INR | 20.9 | 20.9 | 19.82 | 20.27 | 20.27 | +0.29 (+1.45%) | 80,570 |
| 7 Nov 2016 | INR | 21 | 21.05 | 19.52 | 19.98 | 19.98 | -0.68 (-3.29%) | 318,751 |
| 4 Nov 2016 | INR | 22 | 22.1 | 19.5 | 20.66 | 20.66 | -0.55 (-2.59%) | 355,513 |
| 3 Nov 2016 | INR | 20.3 | 21.5 | 20.1 | 21.21 | 21.21 | +1.53 (+7.77%) | 572,617 |
| 2 Nov 2016 | INR | 18.1 | 20 | 18.1 | 19.68 | 19.68 | +1.51 (+8.31%) | 471,882 |
| 1 Nov 2016 | INR | 17.4 | 18.79 | 17 | 18.17 | 18.17 | +1.28 (+7.58%) | 222,332 |
| 28 Oct 2016 | INR | 17 | 17 | 16.65 | 16.89 | 16.89 | -0.06 (-0.35%) | 46,659 |
| 27 Oct 2016 | INR | 17.19 | 17.19 | 16.42 | 16.95 | 16.95 | -0.1 (-0.59%) | 115,600 |
| 26 Oct 2016 | INR | 17.07 | 18.1 | 16.7 | 17.05 | 17.05 | -0.27 (-1.56%) | 404,774 |
| 25 Oct 2016 | INR | 17.7 | 18.2 | 17.22 | 17.32 | 17.32 | -0.65 (-3.62%) | 176,993 |
| 24 Oct 2016 | INR | 17.5 | 18.3 | 17.5 | 17.97 | 17.97 | +0.27 (+1.53%) | 161,002 |
| 21 Oct 2016 | INR | 18 | 18 | 17.6 | 17.7 | 17.7 | -0.12 (-0.67%) | 93,599 |
| 20 Oct 2016 | INR | 17.34 | 17.98 | 17.34 | 17.82 | 17.82 | +0.14 (+0.79%) | 71,607 |
| 19 Oct 2016 | INR | 17.3 | 18.25 | 17.25 | 17.68 | 17.68 | +0.04 (+0.23%) | 160,023 |
| 18 Oct 2016 | INR | 18 | 18.25 | 17 | 17.64 | 17.64 | +0.81 (+4.81%) | 345,741 |
| 17 Oct 2016 | INR | 17.5 | 18 | 16.24 | 16.83 | 16.83 | 0.0 (0.0%) | 81,229 |
| 14 Oct 2016 | INR | 16.01 | 17 | 16.01 | 16.83 | 16.83 | +0.52 (+3.19%) | 103,417 |
| 13 Oct 2016 | INR | 17 | 17 | 16.2 | 16.31 | 16.31 | -0.46 (-2.74%) | 52,108 |
| 10 Oct 2016 | INR | 17 | 17 | 16.4 | 16.77 | 16.77 | +0.3 (+1.82%) | 48,220 |
| 7 Oct 2016 | INR | 17 | 17.25 | 16.4 | 16.47 | 16.47 | -0.24 (-1.44%) | 110,213 |
