| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | INR | 22.25 | 23.5 | 22.15 | 23.5 | 23.5 | 0.0 (0.0%) | 1,904 |
| 7 Dec 2016 | INR | 23.6 | 23.95 | 23.5 | 23.5 | 23.5 | +0.75 (+3.30%) | 530 |
| 6 Dec 2016 | INR | 23.15 | 23.4 | 22.55 | 22.75 | 22.75 | -0.65 (-2.78%) | 1,720 |
| 5 Dec 2016 | INR | 21.35 | 23.45 | 21.35 | 23.4 | 23.4 | +0.85 (+3.77%) | 2,735 |
| 2 Dec 2016 | INR | 23.5 | 24 | 21.65 | 22.55 | 22.55 | -0.55 (-2.38%) | 2,235 |
| 1 Dec 2016 | INR | 23.7 | 23.7 | 23.1 | 23.1 | 23.1 | -0.8 (-3.35%) | 2,920 |
| 30 Nov 2016 | INR | 23.75 | 23.95 | 23.4 | 23.9 | 23.9 | +0.15 (+0.63%) | 4,731 |
| 29 Nov 2016 | INR | 24.35 | 24.4 | 23.1 | 23.75 | 23.75 | +0.25 (+1.06%) | 3,312 |
| 28 Nov 2016 | INR | 22.55 | 24.15 | 22.55 | 23.5 | 23.5 | -0.05 (-0.21%) | 1,621 |
| 25 Nov 2016 | INR | 23.7 | 23.85 | 23.25 | 23.55 | 23.55 | +0.65 (+2.84%) | 2,969 |
| 24 Nov 2016 | INR | 22.4 | 22.9 | 22.4 | 22.9 | 22.9 | +1.05 (+4.81%) | 2,836 |
| 23 Nov 2016 | INR | 20.9 | 21.85 | 20.85 | 21.85 | 21.85 | +1 (+4.80%) | 1,654 |
| 22 Nov 2016 | INR | 21.9 | 21.9 | 20.4 | 20.85 | 20.85 | -0.15 (-0.71%) | 1,015 |
| 21 Nov 2016 | INR | 20.55 | 21.65 | 20.4 | 21 | 21 | -0.45 (-2.10%) | 4,250 |
| 18 Nov 2016 | INR | 21.7 | 21.8 | 20.4 | 21.45 | 21.45 | +0.05 (+0.23%) | 14,252 |
| 17 Nov 2016 | INR | 22.75 | 22.75 | 21.2 | 21.4 | 21.4 | -0.9 (-4.04%) | 6,607 |
| 16 Nov 2016 | INR | 22.35 | 22.9 | 22.25 | 22.3 | 22.3 | -1.1 (-4.70%) | 10,824 |
| 15 Nov 2016 | INR | 23.55 | 24.3 | 23.4 | 23.4 | 23.4 | -1.2 (-4.88%) | 5,975 |
| 11 Nov 2016 | INR | 24.8 | 25.95 | 24.6 | 24.6 | 24.6 | -1.25 (-4.84%) | 10,274 |
| 10 Nov 2016 | INR | 27.5 | 27.75 | 25.25 | 25.85 | 25.85 | -0.6 (-2.27%) | 21,146 |
| 9 Nov 2016 | INR | 25.9 | 27 | 25.9 | 26.45 | 26.45 | -0.8 (-2.94%) | 27,055 |
| 8 Nov 2016 | INR | 28.85 | 28.85 | 27.15 | 27.25 | 27.25 | -0.6 (-2.15%) | 15,270 |
| 7 Nov 2016 | INR | 27.45 | 28.95 | 27.45 | 27.85 | 27.85 | -0.05 (-0.18%) | 7,665 |
| 4 Nov 2016 | INR | 29 | 29 | 27.9 | 27.9 | 27.9 | -1.45 (-4.94%) | 8,744 |
| 3 Nov 2016 | INR | 29.7 | 30.25 | 28.5 | 29.35 | 29.35 | -0.2 (-0.68%) | 13,340 |
| 2 Nov 2016 | INR | 30.9 | 30.95 | 29.3 | 29.55 | 29.55 | -1.25 (-4.06%) | 25,311 |
| 1 Nov 2016 | INR | 32.35 | 32.35 | 29.8 | 30.8 | 30.8 | -0.45 (-1.44%) | 13,970 |
| 30 Oct 2016 | INR | 33.5 | 33.6 | 30.8 | 31.25 | 31.25 | -1.15 (-3.55%) | 25,403 |
| 28 Oct 2016 | INR | 31.8 | 34.1 | 30.25 | 32.4 | 32.4 | +1.4 (+4.52%) | 216,976 |
| 27 Oct 2016 | INR | 27.3 | 31 | 26.7 | 31 | 31 | +2.8 (+9.93%) | 182,371 |
