| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 13.6 | 16.25 | 13.55 | 16.25 | 16.25 | +2.7 (+19.93%) | 412,333 |
| 22 Nov 2016 | INR | 13.3 | 13.75 | 13.05 | 13.55 | 13.55 | +0.3 (+2.26%) | 96,399 |
| 21 Nov 2016 | INR | 13.5 | 13.9 | 13.1 | 13.25 | 13.25 | -0.15 (-1.12%) | 97,121 |
| 18 Nov 2016 | INR | 13 | 13.6 | 12.7 | 13.4 | 13.4 | +0.35 (+2.68%) | 115,998 |
| 17 Nov 2016 | INR | 13.95 | 13.95 | 12.6 | 13.05 | 13.05 | -0.6 (-4.40%) | 71,011 |
| 16 Nov 2016 | INR | 14.05 | 14.4 | 13.5 | 13.65 | 13.65 | -0.25 (-1.80%) | 63,743 |
| 15 Nov 2016 | INR | 14.9 | 14.9 | 13.8 | 13.9 | 13.9 | -1.05 (-7.02%) | 86,119 |
| 11 Nov 2016 | INR | 15.4 | 15.7 | 14.85 | 14.95 | 14.95 | -0.9 (-5.68%) | 122,170 |
| 10 Nov 2016 | INR | 15.75 | 16.25 | 15.5 | 15.85 | 15.85 | +0.75 (+4.97%) | 82,879 |
| 9 Nov 2016 | INR | 14.05 | 15.45 | 13.7 | 15.1 | 15.1 | -1.5 (-9.04%) | 121,697 |
| 8 Nov 2016 | INR | 16.65 | 16.9 | 16.2 | 16.6 | 16.6 | +0.1 (+0.61%) | 73,661 |
| 7 Nov 2016 | INR | 16.5 | 17.4 | 16.3 | 16.5 | 16.5 | +0.25 (+1.54%) | 99,907 |
| 4 Nov 2016 | INR | 17 | 17.2 | 16 | 16.25 | 16.25 | -0.55 (-3.27%) | 196,195 |
| 3 Nov 2016 | INR | 17.25 | 17.6 | 16.75 | 16.8 | 16.8 | -0.3 (-1.75%) | 96,745 |
| 2 Nov 2016 | INR | 17.75 | 17.75 | 16.8 | 17.1 | 17.1 | -0.9 (-5%) | 170,503 |
| 1 Nov 2016 | INR | 18.35 | 18.55 | 17.95 | 18 | 18 | 0.0 (0.0%) | 79,905 |
| 28 Oct 2016 | INR | 18.5 | 18.9 | 17.9 | 18 | 18 | -0.25 (-1.37%) | 124,348 |
| 27 Oct 2016 | INR | 18.85 | 18.85 | 18 | 18.25 | 18.25 | -0.6 (-3.18%) | 172,601 |
| 26 Oct 2016 | INR | 18.55 | 19.65 | 18.35 | 18.85 | 18.85 | +0.25 (+1.34%) | 234,116 |
| 25 Oct 2016 | INR | 19.15 | 20.1 | 18.1 | 18.6 | 18.6 | -0.5 (-2.62%) | 281,626 |
| 24 Oct 2016 | INR | 20.9 | 20.9 | 18.8 | 19.1 | 19.1 | -0.2 (-1.04%) | 387,717 |
| 21 Oct 2016 | INR | 17.8 | 19.3 | 17.6 | 19.3 | 19.3 | +1.75 (+9.97%) | 866,597 |
| 20 Oct 2016 | INR | 18.15 | 18.25 | 17.2 | 17.55 | 17.55 | -0.35 (-1.96%) | 200,322 |
| 19 Oct 2016 | INR | 18.6 | 19 | 17.6 | 17.9 | 17.9 | -0.4 (-2.19%) | 345,471 |
| 18 Oct 2016 | INR | 17 | 18.4 | 16.75 | 18.3 | 18.3 | +1.55 (+9.25%) | 486,750 |
| 17 Oct 2016 | INR | 18.3 | 18.3 | 16.4 | 16.75 | 16.75 | -1.4 (-7.71%) | 392,721 |
| 14 Oct 2016 | INR | 19.4 | 19.95 | 18.1 | 18.15 | 18.15 | -1.15 (-5.96%) | 412,025 |
| 13 Oct 2016 | INR | 20.25 | 20.4 | 18.65 | 19.3 | 19.3 | -0.7 (-3.50%) | 369,304 |
| 10 Oct 2016 | INR | 20.8 | 20.95 | 19.45 | 20 | 20 | -0.55 (-2.68%) | 426,759 |
| 7 Oct 2016 | INR | 18.85 | 21 | 18.25 | 20.55 | 20.55 | +1.45 (+7.59%) | 907,606 |
