| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2016 | INR | 25.25 | 28.5 | 24.75 | 26.9 | 5.38 | +0.45 (+1.70%) | 14,678 |
| 11 Nov 2016 | INR | 26.5 | 27.95 | 26.45 | 26.45 | 5.29 | +1 (+3.93%) | 401 |
| 10 Nov 2016 | INR | 28.35 | 28.35 | 25 | 25.45 | 5.09 | -0.35 (-1.36%) | 18,012 |
| 9 Nov 2016 | INR | 25.15 | 26 | 25.15 | 25.8 | 5.16 | -2.05 (-7.36%) | 17,263 |
| 8 Nov 2016 | INR | 26.45 | 28.95 | 24 | 27.85 | 5.57 | +1.35 (+5.09%) | 11,908 |
| 7 Nov 2016 | INR | 26.5 | 26.5 | 24.25 | 26.5 | 5.3 | +0.35 (+1.34%) | 79 |
| 4 Nov 2016 | INR | 26.8 | 26.8 | 25.25 | 26.15 | 5.23 | +0.7 (+2.75%) | 11,697 |
| 3 Nov 2016 | INR | 27.65 | 27.65 | 25.1 | 25.45 | 5.09 | -0.95 (-3.60%) | 17,610 |
| 2 Nov 2016 | INR | 26.4 | 26.4 | 26.4 | 26.4 | 5.28 | +1.05 (+4.14%) | 1 |
| 1 Nov 2016 | INR | 26 | 26.45 | 24.7 | 25.35 | 5.07 | -0.65 (-2.50%) | 26,892 |
| 30 Oct 2016 | INR | 26 | 26 | 26 | 26 | 5.2 | 0.0 (0.0%) | 1 |
| 28 Oct 2016 | INR | 26.7 | 26.7 | 24.55 | 26 | 5.2 | +0.5 (+1.96%) | 9,177 |
| 27 Oct 2016 | INR | 25.85 | 25.85 | 24 | 25.5 | 5.1 | +0.85 (+3.45%) | 10,699 |
| 26 Oct 2016 | INR | 26 | 26 | 24.25 | 24.65 | 4.93 | -0.75 (-2.95%) | 732 |
| 25 Oct 2016 | INR | 25.95 | 25.95 | 24.5 | 25.4 | 5.08 | +0.4 (+1.60%) | 13,202 |
| 24 Oct 2016 | INR | 24.25 | 25.75 | 23.75 | 25 | 5 | +0.4 (+1.63%) | 18,188 |
| 21 Oct 2016 | INR | 23.3 | 24.7 | 23.3 | 24.6 | 4.92 | +0.1 (+0.41%) | 18,866 |
| 20 Oct 2016 | INR | 26.6 | 26.6 | 23.5 | 24.5 | 4.9 | -0.7 (-2.78%) | 58,400 |
| 19 Oct 2016 | INR | 24 | 25.4 | 23.4 | 25.2 | 5.04 | +1.2 (+5%) | 21,743 |
| 18 Oct 2016 | INR | 23 | 24.45 | 23 | 24 | 4.8 | +1.35 (+5.96%) | 18,191 |
| 17 Oct 2016 | INR | 22.65 | 22.65 | 20.5 | 22.65 | 4.53 | +2.05 (+9.95%) | 20,773 |
| 14 Oct 2016 | INR | 21.25 | 21.25 | 20.5 | 20.6 | 4.12 | +1.25 (+6.46%) | 76 |
| 13 Oct 2016 | INR | 23.45 | 23.45 | 19.35 | 19.35 | 3.87 | -2 (-9.37%) | 8,990 |
| 10 Oct 2016 | INR | 19.75 | 22.25 | 19.75 | 21.35 | 4.27 | -0.55 (-2.51%) | 13,552 |
| 7 Oct 2016 | INR | 22.25 | 22.25 | 21.75 | 21.9 | 4.38 | -0.55 (-2.45%) | 31,068 |
| 6 Oct 2016 | INR | 22.45 | 22.45 | 22.45 | 22.45 | 4.49 | +1.05 (+4.91%) | 2 |
| 5 Oct 2016 | INR | 21.4 | 21.4 | 19.7 | 21.4 | 4.28 | +0.7 (+3.38%) | 13 |
| 4 Oct 2016 | INR | 20 | 20.95 | 19.95 | 20.7 | 4.14 | -0.25 (-1.19%) | 2,103 |
| 3 Oct 2016 | INR | 21.6 | 21.6 | 19.75 | 20.95 | 4.19 | +0.3 (+1.45%) | 9,751 |
| 30 Sep 2016 | INR | 19.5 | 21.35 | 19.5 | 20.65 | 4.13 | +0.15 (+0.73%) | 25,954 |
