| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2016 | INR | 26.75 | 27.7 | 25.3 | 27.35 | 27.35 | +2 (+7.89%) | 86,882 |
| 2 Dec 2016 | INR | 25.1 | 25.85 | 24.8 | 25.35 | 25.35 | -0.65 (-2.50%) | 18,600 |
| 1 Dec 2016 | INR | 26 | 27 | 25.7 | 26 | 26 | -0.05 (-0.19%) | 38,111 |
| 30 Nov 2016 | INR | 27 | 27 | 25.25 | 26.05 | 26.05 | +0.2 (+0.77%) | 24,197 |
| 29 Nov 2016 | INR | 26.25 | 26.3 | 25 | 25.85 | 25.85 | +0.6 (+2.38%) | 33,533 |
| 28 Nov 2016 | INR | 26.7 | 26.7 | 24.5 | 25.25 | 25.25 | +0.3 (+1.20%) | 47,488 |
| 25 Nov 2016 | INR | 22.7 | 25.5 | 22.25 | 24.95 | 24.95 | +2.95 (+13.41%) | 52,224 |
| 24 Nov 2016 | INR | 22.3 | 22.8 | 20 | 22 | 22 | +0.35 (+1.62%) | 12,380 |
| 23 Nov 2016 | INR | 21 | 22 | 20.6 | 21.65 | 21.65 | +1 (+4.84%) | 5,829 |
| 22 Nov 2016 | INR | 20.15 | 22.4 | 20.15 | 20.65 | 20.65 | -0.35 (-1.67%) | 2,745 |
| 21 Nov 2016 | INR | 21.5 | 22.25 | 20.5 | 21 | 21 | -1.5 (-6.67%) | 19,607 |
| 18 Nov 2016 | INR | 22 | 23.2 | 21.75 | 22.5 | 22.5 | +1 (+4.65%) | 23,479 |
| 17 Nov 2016 | INR | 21.4 | 22.85 | 21.4 | 21.5 | 21.5 | +0.1 (+0.47%) | 11,189 |
| 16 Nov 2016 | INR | 24 | 24 | 21.4 | 21.4 | 21.4 | +0.1 (+0.47%) | 28,472 |
| 15 Nov 2016 | INR | 22.5 | 22.6 | 21 | 21.3 | 21.3 | -1.5 (-6.58%) | 17,852 |
| 11 Nov 2016 | INR | 23.5 | 23.6 | 21.15 | 22.8 | 22.8 | -0.85 (-3.59%) | 30,183 |
| 10 Nov 2016 | INR | 24 | 24.9 | 23.55 | 23.65 | 23.65 | +0.55 (+2.38%) | 15,803 |
| 9 Nov 2016 | INR | 20.5 | 23.6 | 20.5 | 23.1 | 23.1 | -0.4 (-1.70%) | 45,851 |
| 8 Nov 2016 | INR | 23.9 | 24.4 | 23.35 | 23.5 | 23.5 | -0.3 (-1.26%) | 29,890 |
| 7 Nov 2016 | INR | 25.5 | 25.5 | 23.7 | 23.8 | 23.8 | -0.15 (-0.63%) | 36,254 |
| 4 Nov 2016 | INR | 26 | 26 | 23.7 | 23.95 | 23.95 | -1.15 (-4.58%) | 29,738 |
| 3 Nov 2016 | INR | 25.35 | 26.2 | 25.05 | 25.1 | 25.1 | -0.8 (-3.09%) | 16,752 |
| 2 Nov 2016 | INR | 25 | 26.7 | 25 | 25.9 | 25.9 | +0.05 (+0.19%) | 32,005 |
| 1 Nov 2016 | INR | 26.9 | 27.25 | 25.5 | 25.85 | 25.85 | -0.3 (-1.15%) | 109,128 |
| 28 Oct 2016 | INR | 27.6 | 27.7 | 25.2 | 26.15 | 26.15 | -0.25 (-0.95%) | 30,086 |
| 27 Oct 2016 | INR | 26.3 | 27.15 | 26.1 | 26.4 | 26.4 | -0.6 (-2.22%) | 49,065 |
| 26 Oct 2016 | INR | 27.4 | 28.4 | 26.5 | 27 | 27 | +0.3 (+1.12%) | 120,888 |
| 25 Oct 2016 | INR | 25 | 27.7 | 24.5 | 26.7 | 26.7 | +1.65 (+6.59%) | 114,149 |
| 24 Oct 2016 | INR | 24.8 | 25.2 | 24 | 25.05 | 25.05 | +1.05 (+4.38%) | 77,535 |
| 21 Oct 2016 | INR | 24.7 | 24.85 | 23 | 24 | 24 | -0.2 (-0.83%) | 55,269 |
