| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 11.22 | 12.61 | 11.2 | 12.35 | 12.35 | +1.19 (+10.66%) | 671,148 |
| 22 Nov 2016 | INR | 11.86 | 12.07 | 11.09 | 11.16 | 11.16 | -0.7 (-5.90%) | 853,860 |
| 21 Nov 2016 | INR | 12.35 | 12.35 | 11.81 | 11.86 | 11.86 | -0.44 (-3.58%) | 346,083 |
| 18 Nov 2016 | INR | 12.15 | 12.4 | 12.11 | 12.3 | 12.3 | +0.19 (+1.57%) | 390,557 |
| 17 Nov 2016 | INR | 12.21 | 12.4 | 12.05 | 12.11 | 12.11 | -0.11 (-0.90%) | 293,920 |
| 16 Nov 2016 | INR | 12.85 | 12.89 | 12.16 | 12.22 | 12.22 | -0.41 (-3.25%) | 583,227 |
| 15 Nov 2016 | INR | 13.25 | 13.25 | 12.28 | 12.63 | 12.63 | -0.57 (-4.32%) | 890,463 |
| 11 Nov 2016 | INR | 13.73 | 13.75 | 13.07 | 13.2 | 13.2 | -0.6 (-4.35%) | 543,422 |
| 10 Nov 2016 | INR | 13.86 | 14.15 | 13.66 | 13.8 | 13.8 | +0.23 (+1.69%) | 547,975 |
| 9 Nov 2016 | INR | 13.3 | 13.7 | 11.39 | 13.57 | 13.57 | -0.66 (-4.64%) | 1,752,719 |
| 8 Nov 2016 | INR | 14.5 | 14.59 | 14.2 | 14.23 | 14.23 | -0.24 (-1.66%) | 522,496 |
| 7 Nov 2016 | INR | 14.4 | 14.59 | 14.4 | 14.47 | 14.47 | +0.13 (+0.91%) | 292,692 |
| 4 Nov 2016 | INR | 14.61 | 14.79 | 14.15 | 14.34 | 14.34 | -0.25 (-1.71%) | 666,143 |
| 3 Nov 2016 | INR | 14.95 | 15.08 | 14.5 | 14.59 | 14.59 | -0.31 (-2.08%) | 393,162 |
| 2 Nov 2016 | INR | 15.07 | 15.3 | 14.8 | 14.9 | 14.9 | -0.47 (-3.06%) | 506,048 |
| 1 Nov 2016 | INR | 15.38 | 15.6 | 15.21 | 15.37 | 15.37 | +0.19 (+1.25%) | 457,334 |
| 28 Oct 2016 | INR | 15.1 | 15.35 | 14.95 | 15.18 | 15.18 | +0.14 (+0.93%) | 433,478 |
| 27 Oct 2016 | INR | 15.2 | 15.4 | 15 | 15.04 | 15.04 | -0.14 (-0.92%) | 413,422 |
| 26 Oct 2016 | INR | 15.7 | 15.7 | 15.13 | 15.18 | 15.18 | -0.22 (-1.43%) | 751,880 |
| 25 Oct 2016 | INR | 15.75 | 15.85 | 15.37 | 15.4 | 15.4 | -0.26 (-1.66%) | 637,718 |
| 24 Oct 2016 | INR | 15.6 | 15.95 | 15.26 | 15.66 | 15.66 | +0.35 (+2.29%) | 989,782 |
| 21 Oct 2016 | INR | 15.9 | 15.99 | 15.05 | 15.31 | 15.31 | -0.61 (-3.83%) | 962,383 |
| 20 Oct 2016 | INR | 16.1 | 16.4 | 15.8 | 15.92 | 15.92 | -0.18 (-1.12%) | 637,107 |
| 19 Oct 2016 | INR | 15.95 | 16.5 | 15.6 | 16.1 | 16.1 | +0.28 (+1.77%) | 1,227,904 |
| 18 Oct 2016 | INR | 15.05 | 16.1 | 15.01 | 15.82 | 15.82 | +0.8 (+5.33%) | 1,001,993 |
| 17 Oct 2016 | INR | 15.1 | 15.38 | 14.9 | 15.02 | 15.02 | -0.07 (-0.46%) | 426,573 |
| 14 Oct 2016 | INR | 15.3 | 15.47 | 15.02 | 15.09 | 15.09 | -0.2 (-1.31%) | 481,215 |
| 13 Oct 2016 | INR | 14.85 | 15.73 | 14.7 | 15.29 | 15.29 | +0.5 (+3.38%) | 1,535,360 |
| 10 Oct 2016 | INR | 14.7 | 14.98 | 14.65 | 14.79 | 14.79 | +0.06 (+0.41%) | 508,119 |
| 7 Oct 2016 | INR | 15.05 | 15.2 | 14.67 | 14.73 | 14.73 | -0.3 (-2.00%) | 727,079 |
