| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 15.75 | 16.9 | 15.25 | 16.44 | 16.44 | +1.18 (+7.73%) | 85,604 |
| 22 Nov 2016 | INR | 15.1 | 15.56 | 14.35 | 15.26 | 15.26 | +0.25 (+1.67%) | 68,864 |
| 21 Nov 2016 | INR | 15.88 | 15.88 | 14.75 | 15.01 | 15.01 | -0.62 (-3.97%) | 32,321 |
| 18 Nov 2016 | INR | 15.5 | 16.05 | 15.2 | 15.63 | 15.63 | -0.04 (-0.26%) | 77,981 |
| 17 Nov 2016 | INR | 17.25 | 17.25 | 15.35 | 15.67 | 15.67 | -1.27 (-7.50%) | 112,103 |
| 16 Nov 2016 | INR | 17.7 | 18.95 | 16.26 | 16.94 | 16.94 | -0.38 (-2.19%) | 80,525 |
| 15 Nov 2016 | INR | 19.85 | 20.3 | 16.95 | 17.32 | 17.32 | -2.62 (-13.14%) | 105,385 |
| 11 Nov 2016 | INR | 21 | 21 | 19.66 | 19.94 | 19.94 | -0.89 (-4.27%) | 42,174 |
| 10 Nov 2016 | INR | 20.15 | 22.23 | 20.15 | 20.83 | 20.83 | +0.98 (+4.94%) | 72,108 |
| 9 Nov 2016 | INR | 17.75 | 20.1 | 16.79 | 19.85 | 19.85 | -1.13 (-5.39%) | 192,814 |
| 8 Nov 2016 | INR | 22.4 | 22.4 | 20.55 | 20.98 | 20.98 | -0.71 (-3.27%) | 71,764 |
| 7 Nov 2016 | INR | 19.6 | 22.87 | 19.2 | 21.69 | 21.69 | +2.32 (+11.98%) | 252,310 |
| 4 Nov 2016 | INR | 20.45 | 20.8 | 18.5 | 19.37 | 19.37 | -0.6 (-3.00%) | 117,833 |
| 3 Nov 2016 | INR | 20.15 | 21 | 19.67 | 19.97 | 19.97 | -0.21 (-1.04%) | 92,231 |
| 2 Nov 2016 | INR | 21.75 | 21.75 | 19.85 | 20.18 | 20.18 | -1.6 (-7.35%) | 117,717 |
| 1 Nov 2016 | INR | 21.8 | 22.45 | 21.5 | 21.78 | 21.78 | +0.28 (+1.30%) | 61,899 |
| 28 Oct 2016 | INR | 22.2 | 23.4 | 21.25 | 21.5 | 21.5 | -0.6 (-2.71%) | 94,389 |
| 27 Oct 2016 | INR | 22.85 | 23.48 | 21.5 | 22.1 | 22.1 | -0.55 (-2.43%) | 101,442 |
| 26 Oct 2016 | INR | 22.75 | 23.65 | 22.25 | 22.65 | 22.65 | -1 (-4.23%) | 96,502 |
| 25 Oct 2016 | INR | 22.6 | 24.55 | 22.6 | 23.65 | 23.65 | +0.4 (+1.72%) | 123,326 |
| 24 Oct 2016 | INR | 22.9 | 23.7 | 22 | 23.25 | 23.25 | +0.67 (+2.97%) | 135,963 |
| 21 Oct 2016 | INR | 23.1 | 24 | 21.8 | 22.58 | 22.58 | -0.67 (-2.88%) | 224,219 |
| 20 Oct 2016 | INR | 23.3 | 24.75 | 23.1 | 23.25 | 23.25 | -0.91 (-3.77%) | 119,160 |
| 19 Oct 2016 | INR | 24.6 | 24.99 | 23.18 | 24.16 | 24.16 | +0.05 (+0.21%) | 204,864 |
| 18 Oct 2016 | INR | 21.6 | 24.13 | 21.6 | 24.11 | 24.11 | +2.17 (+9.89%) | 447,177 |
| 17 Oct 2016 | INR | 23.29 | 23.9 | 20.97 | 21.94 | 21.94 | -1.35 (-5.80%) | 253,973 |
| 14 Oct 2016 | INR | 26 | 26 | 22.55 | 23.29 | 23.29 | -1.29 (-5.25%) | 447,784 |
| 13 Oct 2016 | INR | 22.5 | 25 | 22 | 24.58 | 24.58 | +3.48 (+16.49%) | 1,228,047 |
| 10 Oct 2016 | INR | 18 | 21.1 | 17.99 | 21.1 | 21.1 | +3.51 (+19.95%) | 513,572 |
| 7 Oct 2016 | INR | 16 | 18.57 | 15.55 | 17.59 | 17.59 | +2.11 (+13.63%) | 662,432 |
