| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2016 | INR | 20.9 | 21 | 20.5 | 20.95 | 20.95 | +0.9 (+4.49%) | 4,405 |
| 28 Nov 2016 | INR | 20.9 | 21 | 19.65 | 20.05 | 20.05 | -0.25 (-1.23%) | 2,121 |
| 25 Nov 2016 | INR | 19.5 | 20.7 | 19.5 | 20.3 | 20.3 | -0.4 (-1.93%) | 11,425 |
| 24 Nov 2016 | INR | 21 | 21 | 18.55 | 20.7 | 20.7 | +0.75 (+3.76%) | 3,215 |
| 23 Nov 2016 | INR | 19 | 21.45 | 17.05 | 19.95 | 19.95 | -0.8 (-3.86%) | 15,515 |
| 22 Nov 2016 | INR | 21.8 | 22 | 19.05 | 20.75 | 20.75 | +0.65 (+3.23%) | 2,876 |
| 21 Nov 2016 | INR | 20.6 | 24 | 18.15 | 20.1 | 20.1 | -2.2 (-9.87%) | 5,337 |
| 18 Nov 2016 | INR | 19.6 | 22.8 | 19.6 | 22.3 | 22.3 | +2.5 (+12.63%) | 24,348 |
| 17 Nov 2016 | INR | 19.25 | 19.8 | 19.25 | 19.8 | 19.8 | -0.2 (-1%) | 2,331 |
| 16 Nov 2016 | INR | 19 | 20.25 | 19 | 20 | 20 | +1.05 (+5.54%) | 5,626 |
| 15 Nov 2016 | INR | 22 | 23.1 | 18.35 | 18.95 | 18.95 | -2.6 (-12.06%) | 7,609 |
| 11 Nov 2016 | INR | 23.25 | 23.25 | 21.25 | 21.55 | 21.55 | -2.95 (-12.04%) | 18,847 |
| 10 Nov 2016 | INR | 23.95 | 25.45 | 23.95 | 24.5 | 24.5 | +0.55 (+2.30%) | 4,118 |
| 9 Nov 2016 | INR | 22.15 | 24.5 | 21 | 23.95 | 23.95 | +0.05 (+0.21%) | 4,501 |
| 8 Nov 2016 | INR | 24.4 | 24.4 | 22.7 | 23.9 | 23.9 | -0.45 (-1.85%) | 7,932 |
| 7 Nov 2016 | INR | 25.95 | 25.95 | 24.25 | 24.35 | 24.35 | +0.05 (+0.21%) | 5,004 |
| 4 Nov 2016 | INR | 25.55 | 25.55 | 23.5 | 24.3 | 24.3 | -2.1 (-7.95%) | 4,787 |
| 3 Nov 2016 | INR | 26.25 | 26.8 | 26 | 26.4 | 26.4 | +1 (+3.94%) | 7,850 |
| 2 Nov 2016 | INR | 25 | 27.9 | 25 | 25.4 | 25.4 | -0.05 (-0.20%) | 11,630 |
| 1 Nov 2016 | INR | 25.2 | 25.9 | 25.15 | 25.45 | 25.45 | +0.35 (+1.39%) | 1,900 |
| 28 Oct 2016 | INR | 25.05 | 25.9 | 25 | 25.1 | 25.1 | -0.9 (-3.46%) | 9,380 |
| 27 Oct 2016 | INR | 25.55 | 26.3 | 25.5 | 26 | 26 | +0.5 (+1.96%) | 7,900 |
| 26 Oct 2016 | INR | 25.15 | 25.5 | 25 | 25.5 | 25.5 | +0.35 (+1.39%) | 5,359 |
| 25 Oct 2016 | INR | 25.25 | 26 | 24.05 | 25.15 | 25.15 | -0.45 (-1.76%) | 2,753 |
| 24 Oct 2016 | INR | 26 | 26 | 25.5 | 25.6 | 25.6 | -0.8 (-3.03%) | 3,690 |
| 21 Oct 2016 | INR | 25.05 | 26.4 | 25.05 | 26.4 | 26.4 | +0.3 (+1.15%) | 1,710 |
| 20 Oct 2016 | INR | 26 | 26.1 | 25.3 | 26.1 | 26.1 | -0.4 (-1.51%) | 3,221 |
| 19 Oct 2016 | INR | 26.55 | 26.55 | 26 | 26.5 | 26.5 | -0.05 (-0.19%) | 9,109 |
| 18 Oct 2016 | INR | 26.4 | 27 | 26.3 | 26.55 | 26.55 | +0.2 (+0.76%) | 22,997 |
| 17 Oct 2016 | INR | 26.15 | 27.95 | 26.15 | 26.35 | 26.35 | -0.15 (-0.57%) | 2,800 |
