| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2016 | INR | 20.5 | 21.3 | 20.2 | 20.75 | 20.75 | +0.25 (+1.22%) | 18,968 |
| 2 Dec 2016 | INR | 20.95 | 20.95 | 20.2 | 20.5 | 20.5 | -0.25 (-1.20%) | 4,310 |
| 1 Dec 2016 | INR | 21.6 | 21.65 | 20.25 | 20.75 | 20.75 | -0.7 (-3.26%) | 39,995 |
| 30 Nov 2016 | INR | 21.1 | 22.3 | 20.65 | 21.45 | 21.45 | +0.8 (+3.87%) | 44,976 |
| 29 Nov 2016 | INR | 20.45 | 21.2 | 20.15 | 20.65 | 20.65 | +0.4 (+1.98%) | 32,647 |
| 28 Nov 2016 | INR | 20.3 | 20.85 | 20 | 20.25 | 20.25 | +0.05 (+0.25%) | 23,012 |
| 25 Nov 2016 | INR | 20.45 | 20.7 | 20 | 20.2 | 20.2 | +0.2 (+1%) | 39,112 |
| 24 Nov 2016 | INR | 22.5 | 22.5 | 19.75 | 20 | 20 | -1.3 (-6.10%) | 91,986 |
| 23 Nov 2016 | INR | 18 | 21.3 | 18 | 21.3 | 21.3 | +3.55 (+20%) | 69,550 |
| 22 Nov 2016 | INR | 17.5 | 18.5 | 17.3 | 17.75 | 17.75 | +0.55 (+3.20%) | 50,050 |
| 21 Nov 2016 | INR | 19.1 | 19.55 | 17 | 17.2 | 17.2 | -1.55 (-8.27%) | 19,197 |
| 18 Nov 2016 | INR | 19.25 | 19.4 | 18.5 | 18.75 | 18.75 | -0.65 (-3.35%) | 19,261 |
| 17 Nov 2016 | INR | 19.5 | 20.15 | 19.2 | 19.4 | 19.4 | -0.5 (-2.51%) | 16,508 |
| 16 Nov 2016 | INR | 20.05 | 21.85 | 19.4 | 19.9 | 19.9 | -0.25 (-1.24%) | 31,479 |
| 15 Nov 2016 | INR | 22.1 | 22.5 | 20 | 20.15 | 20.15 | -2 (-9.03%) | 38,110 |
| 11 Nov 2016 | INR | 23.3 | 23.3 | 21.5 | 22.15 | 22.15 | -0.75 (-3.28%) | 25,713 |
| 10 Nov 2016 | INR | 23.6 | 23.85 | 22.45 | 22.9 | 22.9 | +0.65 (+2.92%) | 55,628 |
| 9 Nov 2016 | INR | 21.3 | 23.1 | 19.6 | 22.25 | 22.25 | -1.95 (-8.06%) | 68,174 |
| 8 Nov 2016 | INR | 24.6 | 25.3 | 24 | 24.2 | 24.2 | +0.1 (+0.41%) | 63,209 |
| 7 Nov 2016 | INR | 23.2 | 25.5 | 23.1 | 24.1 | 24.1 | +1.55 (+6.87%) | 54,927 |
| 4 Nov 2016 | INR | 24.55 | 25.3 | 21.95 | 22.55 | 22.55 | -2.4 (-9.62%) | 94,042 |
| 3 Nov 2016 | INR | 25.4 | 26.5 | 24.55 | 24.95 | 24.95 | -0.15 (-0.60%) | 48,593 |
| 2 Nov 2016 | INR | 24.4 | 26.65 | 24.4 | 25.1 | 25.1 | -0.4 (-1.57%) | 138,378 |
| 1 Nov 2016 | INR | 23.7 | 26.65 | 23.7 | 25.5 | 25.5 | +2.5 (+10.87%) | 168,187 |
| 28 Oct 2016 | INR | 23.5 | 23.85 | 22.55 | 23 | 23 | -0.55 (-2.34%) | 35,144 |
| 27 Oct 2016 | INR | 22.55 | 24.15 | 22.55 | 23.55 | 23.55 | +0.7 (+3.06%) | 62,054 |
| 26 Oct 2016 | INR | 22.75 | 23.3 | 22.35 | 22.85 | 22.85 | -0.1 (-0.44%) | 31,506 |
| 25 Oct 2016 | INR | 24.25 | 24.25 | 22.5 | 22.95 | 22.95 | -0.95 (-3.97%) | 53,621 |
| 24 Oct 2016 | INR | 24.5 | 25 | 23.55 | 23.9 | 23.9 | -0.3 (-1.24%) | 27,167 |
| 21 Oct 2016 | INR | 23 | 25.15 | 22.9 | 24.2 | 24.2 | +1.3 (+5.68%) | 127,672 |
