| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 21.4 | 21.6 | 20.55 | 21.5 | 21.5 | +0.7 (+3.37%) | 81,353 |
| 22 Nov 2016 | INR | 21.3 | 21.3 | 20.5 | 20.8 | 20.8 | +0.2 (+0.97%) | 27,417 |
| 21 Nov 2016 | INR | 21.6 | 21.6 | 20.5 | 20.6 | 20.6 | -0.8 (-3.74%) | 83,607 |
| 18 Nov 2016 | INR | 21.3 | 21.75 | 21.15 | 21.4 | 21.4 | +0.25 (+1.18%) | 62,726 |
| 17 Nov 2016 | INR | 22.1 | 23.05 | 20.7 | 21.15 | 21.15 | -1.35 (-6%) | 160,990 |
| 16 Nov 2016 | INR | 23 | 23.35 | 22 | 22.5 | 22.5 | +0.05 (+0.22%) | 98,968 |
| 15 Nov 2016 | INR | 23.6 | 23.6 | 22.1 | 22.45 | 22.45 | -2.1 (-8.55%) | 69,232 |
| 11 Nov 2016 | INR | 25.25 | 25.25 | 24.4 | 24.55 | 24.55 | -0.9 (-3.54%) | 61,280 |
| 10 Nov 2016 | INR | 24.7 | 26 | 24.7 | 25.45 | 25.45 | +1.45 (+6.04%) | 96,953 |
| 9 Nov 2016 | INR | 20 | 24.2 | 20 | 24 | 24 | -0.75 (-3.03%) | 154,062 |
| 8 Nov 2016 | INR | 25.2 | 25.6 | 24.65 | 24.75 | 24.75 | -0.15 (-0.60%) | 84,460 |
| 7 Nov 2016 | INR | 25.2 | 25.65 | 24.6 | 24.9 | 24.9 | +0.35 (+1.43%) | 78,606 |
| 4 Nov 2016 | INR | 26.2 | 26.4 | 23.7 | 24.55 | 24.55 | -1.7 (-6.48%) | 244,074 |
| 3 Nov 2016 | INR | 26.55 | 27.25 | 26 | 26.25 | 26.25 | -0.2 (-0.76%) | 82,034 |
| 2 Nov 2016 | INR | 27 | 27.35 | 26.15 | 26.45 | 26.45 | -1.25 (-4.51%) | 133,622 |
| 1 Nov 2016 | INR | 28 | 28.95 | 27.45 | 27.7 | 27.7 | +0.2 (+0.73%) | 175,762 |
| 28 Oct 2016 | INR | 27.5 | 28.25 | 27.3 | 27.5 | 27.5 | -0.05 (-0.18%) | 109,484 |
| 27 Oct 2016 | INR | 28.85 | 28.95 | 27.1 | 27.55 | 27.55 | -1.25 (-4.34%) | 173,055 |
| 26 Oct 2016 | INR | 28.9 | 29.6 | 28.35 | 28.8 | 28.8 | -0.55 (-1.87%) | 267,533 |
| 25 Oct 2016 | INR | 29.4 | 30.2 | 28.6 | 29.35 | 29.35 | -0.15 (-0.51%) | 540,251 |
| 24 Oct 2016 | INR | 28.2 | 29.85 | 27.05 | 29.5 | 29.5 | +1.45 (+5.17%) | 732,790 |
| 21 Oct 2016 | INR | 27.5 | 29 | 27.35 | 28.05 | 28.05 | +0.75 (+2.75%) | 797,863 |
| 20 Oct 2016 | INR | 25 | 28.2 | 25 | 27.3 | 27.3 | +2.2 (+8.76%) | 980,650 |
| 19 Oct 2016 | INR | 24.9 | 25.1 | 24.8 | 25.1 | 25.1 | +0.15 (+0.60%) | 179,075 |
| 18 Oct 2016 | INR | 25.8 | 25.8 | 24.65 | 24.95 | 24.95 | -0.1 (-0.40%) | 159,275 |
| 17 Oct 2016 | INR | 25.5 | 26 | 24.85 | 25.05 | 25.05 | +0.15 (+0.60%) | 338,958 |
| 14 Oct 2016 | INR | 25.6 | 26 | 24.7 | 24.9 | 24.9 | -0.3 (-1.19%) | 186,847 |
| 13 Oct 2016 | INR | 24.2 | 25.9 | 24 | 25.2 | 25.2 | +1.05 (+4.35%) | 560,068 |
| 10 Oct 2016 | INR | 24.45 | 24.9 | 24 | 24.15 | 24.15 | 0.0 (0.0%) | 133,396 |
| 7 Oct 2016 | INR | 23 | 24.45 | 23 | 24.15 | 24.15 | +0.8 (+3.43%) | 143,326 |
