| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 16.75 | 17.5 | 16.3 | 17 | 17 | +0.25 (+1.49%) | 23,897 |
| 22 Nov 2016 | INR | 17.9 | 17.9 | 16.5 | 16.75 | 16.75 | +0.5 (+3.08%) | 14,883 |
| 21 Nov 2016 | INR | 17.6 | 18 | 16.2 | 16.25 | 16.25 | -1.05 (-6.07%) | 68,354 |
| 18 Nov 2016 | INR | 17.1 | 18 | 17 | 17.3 | 17.3 | +0.05 (+0.29%) | 32,959 |
| 17 Nov 2016 | INR | 18.9 | 18.9 | 17 | 17.25 | 17.25 | -0.65 (-3.63%) | 61,525 |
| 16 Nov 2016 | INR | 18.95 | 18.95 | 17.8 | 17.9 | 17.9 | 0.0 (0.0%) | 37,587 |
| 15 Nov 2016 | INR | 19.4 | 19.4 | 17.65 | 17.9 | 17.9 | -0.85 (-4.53%) | 84,287 |
| 11 Nov 2016 | INR | 20 | 20 | 18.3 | 18.75 | 18.75 | -1 (-5.06%) | 63,153 |
| 10 Nov 2016 | INR | 19.85 | 20.4 | 19.35 | 19.75 | 19.75 | +0.75 (+3.95%) | 58,386 |
| 9 Nov 2016 | INR | 18.05 | 19.2 | 16.75 | 19 | 19 | -1.3 (-6.40%) | 254,846 |
| 8 Nov 2016 | INR | 19.9 | 21.4 | 19.4 | 20.3 | 20.3 | +0.65 (+3.31%) | 260,938 |
| 7 Nov 2016 | INR | 21 | 21 | 19.35 | 19.65 | 19.65 | +0.55 (+2.88%) | 105,474 |
| 4 Nov 2016 | INR | 19.85 | 20.8 | 18.3 | 19.1 | 19.1 | -0.85 (-4.26%) | 208,614 |
| 3 Nov 2016 | INR | 21.35 | 22.5 | 19.55 | 19.95 | 19.95 | -1.6 (-7.42%) | 210,338 |
| 2 Nov 2016 | INR | 22 | 22.4 | 21.25 | 21.55 | 21.55 | -1.2 (-5.27%) | 201,323 |
| 1 Nov 2016 | INR | 19.95 | 23.2 | 19.3 | 22.75 | 22.75 | +3.65 (+19.11%) | 1,245,452 |
| 28 Oct 2016 | INR | 19 | 19.3 | 18.7 | 19.1 | 19.1 | +0.15 (+0.79%) | 57,775 |
| 27 Oct 2016 | INR | 19.2 | 19.3 | 18.4 | 18.95 | 18.95 | +0.1 (+0.53%) | 30,464 |
| 26 Oct 2016 | INR | 18.55 | 19.25 | 18.55 | 18.85 | 18.85 | -0.15 (-0.79%) | 31,198 |
| 25 Oct 2016 | INR | 18.95 | 19.3 | 18.35 | 19 | 19 | +0.15 (+0.80%) | 44,058 |
| 24 Oct 2016 | INR | 19.8 | 19.8 | 18.05 | 18.85 | 18.85 | -0.3 (-1.57%) | 115,962 |
| 21 Oct 2016 | INR | 18 | 19.85 | 18 | 19.15 | 19.15 | +1.1 (+6.09%) | 200,562 |
| 20 Oct 2016 | INR | 18.35 | 18.6 | 17.85 | 18.05 | 18.05 | +0.05 (+0.28%) | 42,235 |
| 19 Oct 2016 | INR | 18.45 | 18.45 | 17.75 | 18 | 18 | +0.2 (+1.12%) | 32,138 |
| 18 Oct 2016 | INR | 18 | 18.2 | 17.65 | 17.8 | 17.8 | +0.1 (+0.56%) | 40,568 |
| 17 Oct 2016 | INR | 18 | 18.25 | 17.55 | 17.7 | 17.7 | -0.2 (-1.12%) | 58,872 |
| 14 Oct 2016 | INR | 17.95 | 18.6 | 17.6 | 17.9 | 17.9 | +0.2 (+1.13%) | 95,374 |
| 13 Oct 2016 | INR | 18.1 | 18.5 | 17.4 | 17.7 | 17.7 | -0.6 (-3.28%) | 30,374 |
| 10 Oct 2016 | INR | 18.35 | 18.8 | 18.3 | 18.3 | 18.3 | -0.3 (-1.61%) | 57,761 |
| 7 Oct 2016 | INR | 18.85 | 18.9 | 18 | 18.6 | 18.6 | +0.2 (+1.09%) | 45,329 |
