| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2016 | INR | 15.6 | 16 | 13.6 | 14.65 | 14.65 | -0.85 (-5.48%) | 233,733 |
| 18 Nov 2016 | INR | 15.5 | 16.2 | 15.25 | 15.5 | 15.5 | -0.1 (-0.64%) | 69,387 |
| 17 Nov 2016 | INR | 16.3 | 16.8 | 15.5 | 15.6 | 15.6 | -0.1 (-0.64%) | 77,741 |
| 16 Nov 2016 | INR | 16.8 | 17.35 | 15.65 | 15.7 | 15.7 | -1 (-5.99%) | 91,882 |
| 15 Nov 2016 | INR | 17.2 | 17.2 | 16.5 | 16.7 | 16.7 | -0.8 (-4.57%) | 44,868 |
| 11 Nov 2016 | INR | 17.4 | 17.85 | 17.1 | 17.5 | 17.5 | -0.2 (-1.13%) | 47,443 |
| 10 Nov 2016 | INR | 18.65 | 18.65 | 17.55 | 17.7 | 17.7 | +0.5 (+2.91%) | 46,302 |
| 9 Nov 2016 | INR | 16.9 | 17.9 | 16.05 | 17.2 | 17.2 | -1.6 (-8.51%) | 243,308 |
| 8 Nov 2016 | INR | 19.05 | 19.05 | 18.6 | 18.8 | 18.8 | +0.15 (+0.80%) | 53,819 |
| 7 Nov 2016 | INR | 18.6 | 19 | 18.55 | 18.65 | 18.65 | +0.1 (+0.54%) | 57,066 |
| 4 Nov 2016 | INR | 19.7 | 19.7 | 18.5 | 18.55 | 18.55 | -0.7 (-3.64%) | 61,433 |
| 3 Nov 2016 | INR | 19.25 | 19.7 | 19.2 | 19.25 | 19.25 | -0.15 (-0.77%) | 49,468 |
| 2 Nov 2016 | INR | 19.75 | 20.15 | 19.3 | 19.4 | 19.4 | -0.7 (-3.48%) | 67,107 |
| 1 Nov 2016 | INR | 19.75 | 20.8 | 19.55 | 20.1 | 20.1 | +0.35 (+1.77%) | 83,967 |
| 30 Oct 2016 | INR | 19.7 | 19.85 | 19.55 | 19.75 | 19.75 | +0.1 (+0.51%) | 23,503 |
| 28 Oct 2016 | INR | 19.7 | 19.95 | 19.45 | 19.65 | 19.65 | -0.3 (-1.50%) | 90,182 |
| 27 Oct 2016 | INR | 20.6 | 21.2 | 19.75 | 19.95 | 19.95 | -0.65 (-3.16%) | 175,039 |
| 26 Oct 2016 | INR | 19.15 | 21.25 | 19.15 | 20.6 | 20.6 | +1.35 (+7.01%) | 291,336 |
| 25 Oct 2016 | INR | 19.4 | 19.55 | 19.05 | 19.25 | 19.25 | -0.2 (-1.03%) | 97,461 |
| 24 Oct 2016 | INR | 19.6 | 19.85 | 19.05 | 19.45 | 19.45 | -0.15 (-0.77%) | 110,957 |
| 21 Oct 2016 | INR | 19.8 | 19.85 | 19.45 | 19.6 | 19.6 | +0.05 (+0.26%) | 71,483 |
| 20 Oct 2016 | INR | 19.45 | 19.95 | 19.25 | 19.55 | 19.55 | +0.35 (+1.82%) | 175,153 |
| 19 Oct 2016 | INR | 19.5 | 19.55 | 19 | 19.2 | 19.2 | -0.1 (-0.52%) | 52,129 |
| 18 Oct 2016 | INR | 19.5 | 19.7 | 19.1 | 19.3 | 19.3 | +0.05 (+0.26%) | 36,788 |
| 17 Oct 2016 | INR | 19.5 | 19.75 | 18.9 | 19.25 | 19.25 | +0.25 (+1.32%) | 56,835 |
| 14 Oct 2016 | INR | 18.75 | 19.45 | 18.55 | 19 | 19 | -0.15 (-0.78%) | 76,626 |
| 13 Oct 2016 | INR | 18.95 | 19.4 | 18.9 | 19.15 | 19.15 | -0.15 (-0.78%) | 49,294 |
| 10 Oct 2016 | INR | 18.8 | 19.5 | 18.65 | 19.3 | 19.3 | +0.45 (+2.39%) | 76,527 |
| 7 Oct 2016 | INR | 19.4 | 19.4 | 18.8 | 18.85 | 18.85 | -0.35 (-1.82%) | 45,734 |
| 6 Oct 2016 | INR | 19.1 | 19.7 | 18.8 | 19.2 | 19.2 | -0.2 (-1.03%) | 113,920 |
