| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 19.2 | 19.9 | 18.9 | 19.65 | 19.65 | +0.55 (+2.88%) | 56,238 |
| 22 Nov 2016 | INR | 18.75 | 19.25 | 18.75 | 19.1 | 19.1 | +0.35 (+1.87%) | 36,630 |
| 21 Nov 2016 | INR | 19.95 | 20.2 | 18.6 | 18.75 | 18.75 | -0.85 (-4.34%) | 81,603 |
| 18 Nov 2016 | INR | 19.9 | 20.1 | 19.45 | 19.6 | 19.6 | -0.25 (-1.26%) | 88,607 |
| 17 Nov 2016 | INR | 20.3 | 20.4 | 19.75 | 19.85 | 19.85 | -0.3 (-1.49%) | 111,626 |
| 16 Nov 2016 | INR | 20.35 | 21 | 19.7 | 20.15 | 20.15 | 0.0 (0.0%) | 147,595 |
| 15 Nov 2016 | INR | 22.25 | 22.25 | 20 | 20.15 | 20.15 | -1.65 (-7.57%) | 156,930 |
| 11 Nov 2016 | INR | 21.9 | 22 | 21.5 | 21.8 | 21.8 | -0.25 (-1.13%) | 38,863 |
| 10 Nov 2016 | INR | 21.85 | 22.6 | 21.85 | 22.05 | 22.05 | +0.4 (+1.85%) | 121,510 |
| 9 Nov 2016 | INR | 21.5 | 21.75 | 20.2 | 21.65 | 21.65 | -0.75 (-3.35%) | 221,298 |
| 8 Nov 2016 | INR | 23 | 23 | 22 | 22.4 | 22.4 | -0.35 (-1.54%) | 61,133 |
| 7 Nov 2016 | INR | 22.4 | 23 | 22.35 | 22.75 | 22.75 | +0.6 (+2.71%) | 66,585 |
| 4 Nov 2016 | INR | 23.5 | 23.55 | 22 | 22.15 | 22.15 | -1 (-4.32%) | 137,401 |
| 3 Nov 2016 | INR | 24.25 | 24.25 | 23 | 23.15 | 23.15 | -0.65 (-2.73%) | 90,857 |
| 2 Nov 2016 | INR | 24.2 | 24.5 | 23.55 | 23.8 | 23.8 | -0.75 (-3.05%) | 84,459 |
| 1 Nov 2016 | INR | 24.1 | 24.8 | 24.1 | 24.55 | 24.55 | +0.3 (+1.24%) | 69,640 |
| 30 Oct 2016 | INR | 24.45 | 24.45 | 24.15 | 24.25 | 24.25 | +0.25 (+1.04%) | 33,590 |
| 28 Oct 2016 | INR | 24 | 24.5 | 23.6 | 24 | 24 | -0.05 (-0.21%) | 81,566 |
| 27 Oct 2016 | INR | 24.65 | 24.75 | 23.2 | 24.05 | 24.05 | -0.5 (-2.04%) | 179,323 |
| 26 Oct 2016 | INR | 25.1 | 25.25 | 24.5 | 24.55 | 24.55 | -0.5 (-2.00%) | 69,454 |
| 25 Oct 2016 | INR | 25.7 | 25.75 | 24.5 | 25.05 | 25.05 | -0.55 (-2.15%) | 97,289 |
| 24 Oct 2016 | INR | 25.6 | 26.4 | 25.4 | 25.6 | 25.6 | +0.35 (+1.39%) | 303,077 |
| 21 Oct 2016 | INR | 24.5 | 25.5 | 24.25 | 25.25 | 25.25 | +0.8 (+3.27%) | 269,732 |
| 20 Oct 2016 | INR | 25.25 | 25.25 | 24.2 | 24.45 | 24.45 | -0.45 (-1.81%) | 150,607 |
| 19 Oct 2016 | INR | 25.55 | 25.85 | 24.65 | 24.9 | 24.9 | -0.65 (-2.54%) | 341,897 |
| 18 Oct 2016 | INR | 23.4 | 26.35 | 23.2 | 25.55 | 25.55 | +2.35 (+10.13%) | 1,541,134 |
| 17 Oct 2016 | INR | 22.9 | 23.4 | 22.7 | 23.2 | 23.2 | +0.3 (+1.31%) | 231,399 |
| 14 Oct 2016 | INR | 22.6 | 23.4 | 22.5 | 22.9 | 22.9 | +0.3 (+1.33%) | 74,520 |
| 13 Oct 2016 | INR | 24 | 24 | 22.5 | 22.6 | 22.6 | -0.45 (-1.95%) | 72,426 |
| 10 Oct 2016 | INR | 22.7 | 23.4 | 22.5 | 23.05 | 23.05 | +0.3 (+1.32%) | 69,068 |
