| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 24.95 | 24.95 | 23.5 | 24.22 | 2.422 | +0.27 (+1.13%) | 76,891 |
| 22 Nov 2016 | INR | 23.8 | 24 | 22.85 | 23.95 | 2.395 | +0.99 (+4.31%) | 75,167 |
| 21 Nov 2016 | INR | 23.5 | 24.4 | 22.7 | 22.96 | 2.296 | -0.6 (-2.55%) | 105,279 |
| 18 Nov 2016 | INR | 23.45 | 24.85 | 22.8 | 23.56 | 2.356 | +0.31 (+1.33%) | 104,887 |
| 17 Nov 2016 | INR | 22.5 | 23.35 | 20.5 | 23.25 | 2.325 | +0.99 (+4.45%) | 74,921 |
| 16 Nov 2016 | INR | 21.5 | 22.9 | 20.6 | 22.26 | 2.226 | +0.88 (+4.12%) | 85,072 |
| 15 Nov 2016 | INR | 22.6 | 23 | 20.75 | 21.38 | 2.138 | -0.99 (-4.43%) | 88,732 |
| 11 Nov 2016 | INR | 22.44 | 23 | 21.5 | 22.37 | 2.237 | +0.49 (+2.24%) | 71,414 |
| 10 Nov 2016 | INR | 20.72 | 21.99 | 20.7 | 21.88 | 2.188 | +1.22 (+5.91%) | 79,123 |
| 9 Nov 2016 | INR | 18.32 | 21.85 | 18.32 | 20.66 | 2.066 | +0.31 (+1.52%) | 76,449 |
| 8 Nov 2016 | INR | 20.35 | 20.4 | 19.35 | 20.35 | 2.035 | -0.03 (-0.15%) | 85,419 |
| 7 Nov 2016 | INR | 18.75 | 20.73 | 18.75 | 20.38 | 2.038 | +1.5 (+7.94%) | 107,988 |
| 4 Nov 2016 | INR | 18.5 | 19.39 | 17.89 | 18.88 | 1.888 | +0.48 (+2.61%) | 81,095 |
| 3 Nov 2016 | INR | 17.8 | 18.5 | 17.21 | 18.4 | 1.84 | +0.6 (+3.37%) | 64,867 |
| 2 Nov 2016 | INR | 18.09 | 18.2 | 17.11 | 17.8 | 1.78 | -0.08 (-0.45%) | 79,269 |
| 1 Nov 2016 | INR | 17.2 | 17.97 | 17.2 | 17.88 | 1.788 | +0.94 (+5.55%) | 87,506 |
| 28 Oct 2016 | INR | 17 | 17.39 | 16.59 | 16.94 | 1.694 | -0.24 (-1.40%) | 97,854 |
| 27 Oct 2016 | INR | 16.8 | 17.25 | 16.55 | 17.18 | 1.718 | +0.4 (+2.38%) | 102,128 |
| 26 Oct 2016 | INR | 17.33 | 17.35 | 16.5 | 16.78 | 1.678 | -0.42 (-2.44%) | 88,767 |
| 25 Oct 2016 | INR | 17.05 | 17.2 | 16.95 | 17.2 | 1.72 | +0.17 (+1.00%) | 94,700 |
| 24 Oct 2016 | INR | 17 | 17.2 | 16.8 | 17.03 | 1.703 | +0.11 (+0.65%) | 82,604 |
| 21 Oct 2016 | INR | 17.3 | 17.47 | 16.6 | 16.92 | 1.692 | -0.29 (-1.69%) | 100,712 |
| 20 Oct 2016 | INR | 17 | 17.42 | 17 | 17.21 | 1.721 | +0.21 (+1.24%) | 138,271 |
| 19 Oct 2016 | INR | 16.55 | 17.35 | 16.55 | 17 | 1.7 | +0.46 (+2.78%) | 169,159 |
| 18 Oct 2016 | INR | 16.92 | 16.92 | 16 | 16.54 | 1.654 | +0.33 (+2.04%) | 115,938 |
| 17 Oct 2016 | INR | 16.2 | 16.93 | 16.05 | 16.21 | 1.621 | +0.08 (+0.50%) | 105,252 |
| 14 Oct 2016 | INR | 16 | 16.6 | 15.7 | 16.13 | 1.613 | +0.28 (+1.77%) | 94,030 |
| 13 Oct 2016 | INR | 15.24 | 16.15 | 15.24 | 15.85 | 1.585 | -0.19 (-1.18%) | 103,797 |
| 10 Oct 2016 | INR | 16.5 | 16.5 | 16 | 16.04 | 1.604 | -0.14 (-0.87%) | 91,617 |
| 7 Oct 2016 | INR | 16.39 | 16.42 | 16.05 | 16.18 | 1.618 | -0.27 (-1.64%) | 152,464 |
