| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 31.7 | 33 | 31.25 | 32.75 | 32.75 | +1.5 (+4.80%) | 191,046 |
| 22 Nov 2016 | INR | 31.2 | 32.25 | 30.75 | 31.25 | 31.25 | -0.2 (-0.64%) | 117,178 |
| 21 Nov 2016 | INR | 32.3 | 32.75 | 31.15 | 31.45 | 31.45 | -0.3 (-0.94%) | 159,229 |
| 18 Nov 2016 | INR | 31.95 | 33.35 | 30.55 | 31.75 | 31.75 | -0.2 (-0.63%) | 145,908 |
| 17 Nov 2016 | INR | 33.1 | 33.9 | 31.55 | 31.95 | 31.95 | -1 (-3.03%) | 148,336 |
| 16 Nov 2016 | INR | 32.85 | 33.35 | 30.15 | 32.95 | 32.95 | +1.45 (+4.60%) | 244,631 |
| 15 Nov 2016 | INR | 32.6 | 33.9 | 30.8 | 31.5 | 31.5 | -2.65 (-7.76%) | 223,065 |
| 11 Nov 2016 | INR | 35.4 | 36.5 | 34 | 34.15 | 34.15 | -1.7 (-4.74%) | 219,552 |
| 10 Nov 2016 | INR | 36.95 | 39.4 | 35.4 | 35.85 | 35.85 | -1.75 (-4.65%) | 694,682 |
| 9 Nov 2016 | INR | 33.45 | 38.7 | 33.45 | 37.6 | 37.6 | +0.45 (+1.21%) | 663,260 |
| 8 Nov 2016 | INR | 40.6 | 40.65 | 36.6 | 37.15 | 37.15 | -3.15 (-7.82%) | 968,235 |
| 7 Nov 2016 | INR | 38.6 | 41 | 37.5 | 40.3 | 40.3 | +3 (+8.04%) | 2,487,620 |
| 4 Nov 2016 | INR | 35.45 | 37.3 | 34.25 | 37.3 | 37.3 | +6.2 (+19.94%) | 4,432,706 |
| 3 Nov 2016 | INR | 26 | 31.1 | 25.65 | 31.1 | 31.1 | +5.15 (+19.85%) | 638,699 |
| 2 Nov 2016 | INR | 26 | 26.4 | 25.05 | 25.95 | 25.95 | -0.4 (-1.52%) | 52,904 |
| 1 Nov 2016 | INR | 26.25 | 26.9 | 25.9 | 26.35 | 26.35 | -0.2 (-0.75%) | 64,634 |
| 30 Oct 2016 | INR | 26.05 | 27 | 26.05 | 26.55 | 26.55 | +0.5 (+1.92%) | 36,886 |
| 28 Oct 2016 | INR | 26.4 | 26.85 | 25.75 | 26.05 | 26.05 | -0.35 (-1.33%) | 77,037 |
| 27 Oct 2016 | INR | 26.15 | 26.85 | 25.5 | 26.4 | 26.4 | +0.25 (+0.96%) | 170,312 |
| 26 Oct 2016 | INR | 24.5 | 27.5 | 24.1 | 26.15 | 26.15 | +1.3 (+5.23%) | 307,178 |
| 25 Oct 2016 | INR | 24.3 | 25 | 24.3 | 24.85 | 24.85 | +0.4 (+1.64%) | 45,063 |
| 24 Oct 2016 | INR | 24.6 | 25.2 | 24.25 | 24.45 | 24.45 | -0.3 (-1.21%) | 59,418 |
| 21 Oct 2016 | INR | 25.6 | 25.6 | 24.4 | 24.75 | 24.75 | -0.45 (-1.79%) | 76,985 |
| 20 Oct 2016 | INR | 25.55 | 25.95 | 25.1 | 25.2 | 25.2 | +0.05 (+0.20%) | 59,691 |
| 19 Oct 2016 | INR | 26.85 | 26.85 | 24.9 | 25.15 | 25.15 | -1.55 (-5.81%) | 297,891 |
| 18 Oct 2016 | INR | 26.6 | 27 | 25.75 | 26.7 | 26.7 | +3 (+12.66%) | 1,615,108 |
| 17 Oct 2016 | INR | 23.45 | 24.55 | 23.45 | 23.7 | 23.7 | -0.2 (-0.84%) | 39,579 |
| 14 Oct 2016 | INR | 23.85 | 24.6 | 23.3 | 23.9 | 23.9 | +0.15 (+0.63%) | 24,308 |
| 13 Oct 2016 | INR | 23.85 | 24.8 | 23.5 | 23.75 | 23.75 | -0.3 (-1.25%) | 49,569 |
| 10 Oct 2016 | INR | 24.2 | 24.7 | 24 | 24.05 | 24.05 | -0.05 (-0.21%) | 33,840 |
