| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 17.4 | 17.7 | 16.95 | 17.15 | 17.15 | -0.15 (-0.87%) | 215,841 |
| 22 Nov 2016 | INR | 17.15 | 17.4 | 16.4 | 17.3 | 17.3 | +0.95 (+5.81%) | 124,283 |
| 21 Nov 2016 | INR | 18 | 18.5 | 15.75 | 16.35 | 16.35 | -1.75 (-9.67%) | 324,533 |
| 18 Nov 2016 | INR | 18.55 | 18.7 | 17.85 | 18.1 | 18.1 | -0.55 (-2.95%) | 210,910 |
| 17 Nov 2016 | INR | 20 | 20 | 17.4 | 18.65 | 18.65 | -1.5 (-7.44%) | 630,577 |
| 16 Nov 2016 | INR | 20.55 | 21.4 | 19.85 | 20.15 | 20.15 | -0.25 (-1.23%) | 1,227,356 |
| 15 Nov 2016 | INR | 21.2 | 21.2 | 19.1 | 20.4 | 20.4 | -0.3 (-1.45%) | 1,233,732 |
| 11 Nov 2016 | INR | 21.4 | 21.75 | 20.15 | 20.7 | 20.7 | -1.5 (-6.76%) | 88,830 |
| 10 Nov 2016 | INR | 22.1 | 23.3 | 20.65 | 22.2 | 22.2 | +0.45 (+2.07%) | 1,296,601 |
| 9 Nov 2016 | INR | 19 | 21.95 | 18.55 | 21.75 | 21.75 | -1.4 (-6.05%) | 359,162 |
| 8 Nov 2016 | INR | 23.65 | 23.75 | 22.5 | 23.15 | 23.15 | -0.25 (-1.07%) | 447,418 |
| 7 Nov 2016 | INR | 23.5 | 24 | 22.75 | 23.4 | 23.4 | +0.55 (+2.41%) | 143,228 |
| 4 Nov 2016 | INR | 26 | 26 | 22.3 | 22.85 | 22.85 | -2.75 (-10.74%) | 447,713 |
| 3 Nov 2016 | INR | 25.45 | 26.75 | 24.7 | 25.6 | 25.6 | +0.2 (+0.79%) | 553,674 |
| 2 Nov 2016 | INR | 24 | 26 | 23.8 | 25.4 | 25.4 | +0.35 (+1.40%) | 783,720 |
| 1 Nov 2016 | INR | 24.7 | 25.25 | 24.4 | 25.05 | 25.05 | +1.4 (+5.92%) | 298,625 |
| 28 Oct 2016 | INR | 23.15 | 23.95 | 22.65 | 23.65 | 23.65 | +0.55 (+2.38%) | 226,876 |
| 27 Oct 2016 | INR | 23.3 | 23.4 | 22.05 | 23.1 | 23.1 | -0.05 (-0.22%) | 251,276 |
| 26 Oct 2016 | INR | 23.3 | 23.75 | 22.65 | 23.15 | 23.15 | -0.2 (-0.86%) | 291,974 |
| 25 Oct 2016 | INR | 23.8 | 24 | 20.9 | 23.35 | 23.35 | -0.3 (-1.27%) | 598,177 |
| 24 Oct 2016 | INR | 24 | 24.3 | 23.3 | 23.65 | 23.65 | +0.5 (+2.16%) | 519,611 |
| 21 Oct 2016 | INR | 21.5 | 23.7 | 21.3 | 23.15 | 23.15 | +1.85 (+8.69%) | 1,840,088 |
| 20 Oct 2016 | INR | 19.3 | 21.55 | 19.15 | 21.3 | 21.3 | +1.95 (+10.08%) | 918,921 |
| 19 Oct 2016 | INR | 19.45 | 19.55 | 18.9 | 19.35 | 19.35 | +0.15 (+0.78%) | 384,418 |
| 18 Oct 2016 | INR | 17.9 | 19.35 | 17.9 | 19.2 | 19.2 | +1.35 (+7.56%) | 871,261 |
| 17 Oct 2016 | INR | 18.3 | 18.5 | 17.7 | 17.85 | 17.85 | -0.55 (-2.99%) | 206,444 |
| 14 Oct 2016 | INR | 18.35 | 19 | 17.7 | 18.4 | 18.4 | +0.25 (+1.38%) | 404,934 |
| 13 Oct 2016 | INR | 18.4 | 18.4 | 17.5 | 18.15 | 18.15 | +0.05 (+0.28%) | 454,145 |
| 10 Oct 2016 | INR | 18 | 18.35 | 17.85 | 18.1 | 18.1 | +0.05 (+0.28%) | 131,328 |
| 7 Oct 2016 | INR | 18 | 18.85 | 17.75 | 18.05 | 18.05 | +0.1 (+0.56%) | 446,580 |
