| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2016 | INR | 21.3 | 21.7 | 20 | 20.35 | 20.35 | -0.95 (-4.46%) | 137,095 |
| 11 Nov 2016 | INR | 22.4 | 22.4 | 21.25 | 21.3 | 21.3 | -1.05 (-4.70%) | 192,393 |
| 10 Nov 2016 | INR | 22 | 22.95 | 22 | 22.35 | 22.35 | +0.8 (+3.71%) | 229,396 |
| 9 Nov 2016 | INR | 20 | 21.95 | 19.1 | 21.55 | 21.55 | -1.3 (-5.69%) | 314,750 |
| 8 Nov 2016 | INR | 22.85 | 23.1 | 22.7 | 22.85 | 22.85 | +0.25 (+1.11%) | 254,116 |
| 7 Nov 2016 | INR | 22.3 | 23.1 | 22.3 | 22.6 | 22.6 | +0.2 (+0.89%) | 286,492 |
| 4 Nov 2016 | INR | 22.9 | 23.2 | 22.35 | 22.4 | 22.4 | -0.45 (-1.97%) | 157,827 |
| 3 Nov 2016 | INR | 22.85 | 23.75 | 22.65 | 22.85 | 22.85 | -0.05 (-0.22%) | 404,280 |
| 2 Nov 2016 | INR | 23.25 | 23.3 | 22.85 | 22.9 | 22.9 | -0.3 (-1.29%) | 189,725 |
| 1 Nov 2016 | INR | 23.05 | 24 | 22.8 | 23.2 | 23.2 | +0.15 (+0.65%) | 278,179 |
| 30 Oct 2016 | INR | 23.3 | 23.5 | 22.8 | 23.05 | 23.05 | +0.2 (+0.88%) | 81,774 |
| 28 Oct 2016 | INR | 23 | 23.15 | 22.7 | 22.85 | 22.85 | +0.1 (+0.44%) | 230,407 |
| 27 Oct 2016 | INR | 23 | 23.45 | 22.6 | 22.75 | 22.75 | -0.35 (-1.52%) | 179,256 |
| 26 Oct 2016 | INR | 23.45 | 23.45 | 23.05 | 23.1 | 23.1 | -0.35 (-1.49%) | 193,390 |
| 25 Oct 2016 | INR | 23.75 | 23.75 | 23.05 | 23.45 | 23.45 | -0.05 (-0.21%) | 152,769 |
| 24 Oct 2016 | INR | 23.55 | 23.65 | 23.3 | 23.5 | 23.5 | +0.15 (+0.64%) | 69,545 |
| 21 Oct 2016 | INR | 23.75 | 23.95 | 23.3 | 23.35 | 23.35 | -0.3 (-1.27%) | 284,142 |
| 20 Oct 2016 | INR | 24.15 | 24.15 | 23.45 | 23.65 | 23.65 | -0.15 (-0.63%) | 299,315 |
| 19 Oct 2016 | INR | 23.95 | 24.2 | 23.55 | 23.8 | 23.8 | -0.2 (-0.83%) | 159,816 |
| 18 Oct 2016 | INR | 23.6 | 24.4 | 23.35 | 24 | 24 | +0.55 (+2.35%) | 385,155 |
| 17 Oct 2016 | INR | 23.5 | 23.7 | 23.25 | 23.45 | 23.45 | +0.15 (+0.64%) | 253,122 |
| 14 Oct 2016 | INR | 23.55 | 23.9 | 22.95 | 23.3 | 23.3 | +0.15 (+0.65%) | 511,991 |
| 13 Oct 2016 | INR | 23.65 | 23.75 | 22.5 | 23.15 | 23.15 | -0.8 (-3.34%) | 263,138 |
| 10 Oct 2016 | INR | 23.55 | 24.75 | 23.55 | 23.95 | 23.95 | +0.4 (+1.70%) | 606,093 |
| 7 Oct 2016 | INR | 23.75 | 24.25 | 23.2 | 23.55 | 23.55 | -0.15 (-0.63%) | 426,101 |
| 6 Oct 2016 | INR | 22 | 24.6 | 21.95 | 23.7 | 23.7 | +1.8 (+8.22%) | 2,349,520 |
| 5 Oct 2016 | INR | 21.85 | 22.25 | 21.7 | 21.9 | 21.9 | +0.05 (+0.23%) | 99,666 |
| 4 Oct 2016 | INR | 22.5 | 22.55 | 21.75 | 21.85 | 21.85 | 0.0 (0.0%) | 831,585 |
| 3 Oct 2016 | INR | 21.05 | 22.15 | 20.95 | 21.85 | 21.85 | +1 (+4.80%) | 437,457 |
| 30 Sep 2016 | INR | 20.35 | 21.45 | 20.3 | 20.85 | 20.85 | +0.55 (+2.71%) | 423,726 |
