| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 21.5 | 23.25 | 21.15 | 23 | 23 | +1.8 (+8.49%) | 1,669,520 |
| 22 Nov 2016 | INR | 21.5 | 21.7 | 20.75 | 21.2 | 21.2 | +0.25 (+1.19%) | 1,102,731 |
| 21 Nov 2016 | INR | 22.8 | 22.9 | 20.75 | 20.95 | 20.95 | -1.9 (-8.32%) | 1,115,997 |
| 18 Nov 2016 | INR | 22.8 | 23.2 | 22.5 | 22.85 | 22.85 | +0.3 (+1.33%) | 1,192,595 |
| 17 Nov 2016 | INR | 22.6 | 23.3 | 22.3 | 22.55 | 22.55 | -0.05 (-0.22%) | 1,091,941 |
| 16 Nov 2016 | INR | 23.2 | 23.6 | 22.5 | 22.6 | 22.6 | +0.25 (+1.12%) | 1,463,865 |
| 15 Nov 2016 | INR | 25 | 25 | 22 | 22.35 | 22.35 | -2.75 (-10.96%) | 2,979,415 |
| 11 Nov 2016 | INR | 27.05 | 28.55 | 24.05 | 25.1 | 25.1 | -3.55 (-12.39%) | 2,666,889 |
| 10 Nov 2016 | INR | 29.5 | 29.8 | 28.4 | 28.65 | 28.65 | +0.45 (+1.60%) | 1,431,785 |
| 9 Nov 2016 | INR | 24.8 | 29.5 | 22.7 | 28.2 | 28.2 | +0.15 (+0.53%) | 4,263,395 |
| 8 Nov 2016 | INR | 28.05 | 28.45 | 27.25 | 28.05 | 28.05 | +0.15 (+0.54%) | 1,162,621 |
| 7 Nov 2016 | INR | 28.3 | 28.75 | 27.7 | 27.9 | 27.9 | +0.4 (+1.45%) | 710,883 |
| 4 Nov 2016 | INR | 29 | 29.7 | 26.45 | 27.5 | 27.5 | -0.75 (-2.65%) | 3,183,773 |
| 3 Nov 2016 | INR | 28.55 | 29.7 | 27.95 | 28.25 | 28.25 | -0.3 (-1.05%) | 1,600,795 |
| 2 Nov 2016 | INR | 28.95 | 29.4 | 28.35 | 28.55 | 28.55 | -1.35 (-4.52%) | 2,131,841 |
| 1 Nov 2016 | INR | 27.55 | 30.8 | 26.95 | 29.9 | 29.9 | +2.65 (+9.72%) | 4,354,487 |
| 28 Oct 2016 | INR | 27.15 | 27.75 | 26.85 | 27.25 | 27.25 | +0.2 (+0.74%) | 1,051,162 |
| 27 Oct 2016 | INR | 27.4 | 27.7 | 26.6 | 27.05 | 27.05 | -0.35 (-1.28%) | 1,270,874 |
| 26 Oct 2016 | INR | 26.4 | 28.5 | 26.2 | 27.4 | 27.4 | +1.25 (+4.78%) | 3,534,956 |
| 25 Oct 2016 | INR | 27 | 27.1 | 25.75 | 26.15 | 26.15 | -0.85 (-3.15%) | 1,855,301 |
| 24 Oct 2016 | INR | 24.75 | 28 | 24.5 | 27 | 27 | +2.75 (+11.34%) | 6,442,449 |
| 21 Oct 2016 | INR | 23.45 | 24.5 | 23.2 | 24.25 | 24.25 | +1 (+4.30%) | 2,027,422 |
| 20 Oct 2016 | INR | 23.15 | 23.85 | 23.15 | 23.25 | 23.25 | +0.75 (+3.33%) | 1,939,488 |
| 19 Oct 2016 | INR | 22.5 | 22.7 | 22.1 | 22.5 | 22.5 | 0.0 (0.0%) | 711,363 |
| 18 Oct 2016 | INR | 22.1 | 22.65 | 22 | 22.5 | 22.5 | +0.45 (+2.04%) | 1,190,626 |
| 17 Oct 2016 | INR | 22.45 | 22.65 | 21.95 | 22.05 | 22.05 | -0.2 (-0.90%) | 735,872 |
| 14 Oct 2016 | INR | 21.8 | 22.7 | 21.4 | 22.25 | 22.25 | +0.45 (+2.06%) | 1,004,443 |
| 13 Oct 2016 | INR | 22.5 | 22.5 | 21.35 | 21.8 | 21.8 | -0.7 (-3.11%) | 861,527 |
| 10 Oct 2016 | INR | 22.55 | 23 | 22.25 | 22.5 | 22.5 | +0.15 (+0.67%) | 673,527 |
| 7 Oct 2016 | INR | 22.6 | 22.9 | 22.1 | 22.35 | 22.35 | -0.3 (-1.32%) | 665,432 |
