| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 22.1 | 22.25 | 21.65 | 22.1 | 22.1 | +0.4 (+1.84%) | 536,791 |
| 22 Nov 2016 | INR | 21.85 | 21.95 | 21.3 | 21.7 | 21.7 | +0.2 (+0.93%) | 527,671 |
| 21 Nov 2016 | INR | 22.65 | 22.65 | 21.3 | 21.5 | 21.5 | -1.05 (-4.66%) | 642,055 |
| 18 Nov 2016 | INR | 22.35 | 22.7 | 22.15 | 22.55 | 22.55 | +0.15 (+0.67%) | 288,716 |
| 17 Nov 2016 | INR | 22.2 | 22.6 | 22.2 | 22.4 | 22.4 | +0.1 (+0.45%) | 490,223 |
| 16 Nov 2016 | INR | 22.9 | 23.4 | 22 | 22.3 | 22.3 | -0.35 (-1.55%) | 1,039,666 |
| 15 Nov 2016 | INR | 23.5 | 23.5 | 22.4 | 22.65 | 22.65 | -0.8 (-3.41%) | 972,835 |
| 11 Nov 2016 | INR | 24.1 | 24.25 | 23.35 | 23.45 | 23.45 | -1 (-4.09%) | 831,406 |
| 10 Nov 2016 | INR | 24 | 24.8 | 23.95 | 24.45 | 24.45 | +0.95 (+4.04%) | 845,665 |
| 9 Nov 2016 | INR | 23 | 23.9 | 21.85 | 23.5 | 23.5 | -1.15 (-4.67%) | 3,107,882 |
| 8 Nov 2016 | INR | 24.6 | 24.75 | 24.4 | 24.65 | 24.65 | +0.1 (+0.41%) | 602,868 |
| 7 Nov 2016 | INR | 24.5 | 24.75 | 24.35 | 24.55 | 24.55 | +0.4 (+1.66%) | 444,954 |
| 4 Nov 2016 | INR | 24.9 | 25.05 | 24.05 | 24.15 | 24.15 | -0.8 (-3.21%) | 886,996 |
| 3 Nov 2016 | INR | 25.4 | 25.4 | 24.9 | 24.95 | 24.95 | -0.3 (-1.19%) | 511,058 |
| 2 Nov 2016 | INR | 25.75 | 25.8 | 25.2 | 25.25 | 25.25 | -0.6 (-2.32%) | 639,753 |
| 1 Nov 2016 | INR | 26.15 | 26.15 | 25.75 | 25.85 | 25.85 | -0.2 (-0.77%) | 523,132 |
| 28 Oct 2016 | INR | 26.05 | 26.4 | 25.8 | 26.05 | 26.05 | +0.05 (+0.19%) | 503,771 |
| 27 Oct 2016 | INR | 26.65 | 26.65 | 25.85 | 26 | 26 | -0.55 (-2.07%) | 662,543 |
| 26 Oct 2016 | INR | 26.7 | 26.9 | 26.4 | 26.55 | 26.55 | -0.25 (-0.93%) | 414,865 |
| 25 Oct 2016 | INR | 26.7 | 27 | 26.45 | 26.8 | 26.8 | +0.05 (+0.19%) | 531,774 |
| 24 Oct 2016 | INR | 26.65 | 26.85 | 26.45 | 26.75 | 26.75 | +0.2 (+0.75%) | 501,187 |
| 21 Oct 2016 | INR | 26.6 | 26.7 | 26.35 | 26.55 | 26.55 | +0.05 (+0.19%) | 243,347 |
| 20 Oct 2016 | INR | 26.35 | 26.65 | 26.25 | 26.5 | 26.5 | +0.2 (+0.76%) | 393,235 |
| 19 Oct 2016 | INR | 26.65 | 26.65 | 26.15 | 26.3 | 26.3 | -0.15 (-0.57%) | 531,682 |
| 18 Oct 2016 | INR | 26.25 | 26.55 | 26.1 | 26.45 | 26.45 | +0.35 (+1.34%) | 346,906 |
| 17 Oct 2016 | INR | 26.45 | 26.7 | 25.85 | 26.1 | 26.1 | -0.2 (-0.76%) | 569,121 |
| 14 Oct 2016 | INR | 26.35 | 26.5 | 25.85 | 26.3 | 26.3 | +0.15 (+0.57%) | 316,661 |
| 13 Oct 2016 | INR | 26.75 | 26.8 | 25.75 | 26.15 | 26.15 | -0.6 (-2.24%) | 941,820 |
| 10 Oct 2016 | INR | 27.15 | 27.35 | 26.65 | 26.75 | 26.75 | -0.4 (-1.47%) | 1,024,307 |
| 7 Oct 2016 | INR | 26.85 | 27.9 | 26.6 | 27.15 | 27.15 | +0.9 (+3.43%) | 2,079,911 |
