| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 30.25 | 30.25 | 29.9 | 30.15 | 30.15 | +1.3 (+4.51%) | 2,356,097 |
| 22 Nov 2016 | INR | 28 | 28.9 | 26.5 | 28.85 | 28.85 | +1.3 (+4.72%) | 2,409,239 |
| 21 Nov 2016 | INR | 28.25 | 28.6 | 27.1 | 27.55 | 27.55 | -0.95 (-3.33%) | 1,134,210 |
| 18 Nov 2016 | INR | 28.5 | 29 | 28.5 | 28.5 | 28.5 | -1.5 (-5%) | 783,659 |
| 17 Nov 2016 | INR | 30.4 | 31.4 | 30 | 30 | 30 | -1.55 (-4.91%) | 611,593 |
| 16 Nov 2016 | INR | 32.3 | 32.75 | 31.55 | 31.55 | 31.55 | -1.65 (-4.97%) | 968,716 |
| 15 Nov 2016 | INR | 34.45 | 34.5 | 33.2 | 33.2 | 33.2 | -1.7 (-4.87%) | 527,630 |
| 11 Nov 2016 | INR | 36.45 | 36.65 | 34.9 | 34.9 | 34.9 | -1.8 (-4.90%) | 1,033,046 |
| 10 Nov 2016 | INR | 36.9 | 37.55 | 36.5 | 36.7 | 36.7 | +0.9 (+2.51%) | 2,455,764 |
| 9 Nov 2016 | INR | 34.2 | 36.45 | 34.2 | 35.8 | 35.8 | -0.15 (-0.42%) | 1,356,208 |
| 8 Nov 2016 | INR | 37.8 | 38 | 35.9 | 35.95 | 35.95 | -1.8 (-4.77%) | 1,322,038 |
| 7 Nov 2016 | INR | 39.7 | 40.3 | 37.2 | 37.75 | 37.75 | -1.4 (-3.58%) | 806,564 |
| 4 Nov 2016 | INR | 40.15 | 40.9 | 38.5 | 39.15 | 39.15 | -1.35 (-3.33%) | 1,742,137 |
| 3 Nov 2016 | INR | 41.6 | 42.65 | 40.15 | 40.5 | 40.5 | -1.1 (-2.64%) | 1,007,453 |
| 2 Nov 2016 | INR | 41.9 | 42.8 | 40.8 | 41.6 | 41.6 | -1.1 (-2.58%) | 1,422,566 |
| 1 Nov 2016 | INR | 42.9 | 44.1 | 41 | 42.7 | 42.7 | +0.05 (+0.12%) | 1,308,147 |
| 30 Oct 2016 | INR | 43.2 | 43.2 | 42 | 42.65 | 42.65 | -0.3 (-0.70%) | 579,350 |
| 28 Oct 2016 | INR | 42.6 | 43.35 | 40 | 42.95 | 42.95 | +1.65 (+4.00%) | 2,594,712 |
| 27 Oct 2016 | INR | 37.5 | 41.3 | 37.4 | 41.3 | 41.3 | +1.95 (+4.96%) | 2,224,221 |
| 26 Oct 2016 | INR | 40.4 | 41.2 | 39.35 | 39.35 | 39.35 | -2.05 (-4.95%) | 1,536,511 |
| 25 Oct 2016 | INR | 43 | 43.2 | 40.45 | 41.4 | 41.4 | -1.15 (-2.70%) | 2,244,138 |
| 24 Oct 2016 | INR | 43.5 | 43.9 | 42.45 | 42.55 | 42.55 | +0.65 (+1.55%) | 2,596,463 |
| 21 Oct 2016 | INR | 42.95 | 42.95 | 40.95 | 41.9 | 41.9 | +0.95 (+2.32%) | 4,611,151 |
| 20 Oct 2016 | INR | 40.95 | 40.95 | 40.85 | 40.95 | 40.95 | +1.95 (+5%) | 457,723 |
| 19 Oct 2016 | INR | 37.8 | 39 | 37.45 | 39 | 39 | +1.85 (+4.98%) | 2,436,628 |
| 18 Oct 2016 | INR | 37 | 37.15 | 36.2 | 37.15 | 37.15 | +1.75 (+4.94%) | 4,352,221 |
| 17 Oct 2016 | INR | 32.35 | 35.4 | 32.35 | 35.4 | 35.4 | +3.2 (+9.94%) | 5,061,539 |
| 14 Oct 2016 | INR | 32 | 32.85 | 31.7 | 32.2 | 32.2 | +0.55 (+1.74%) | 2,019,865 |
| 13 Oct 2016 | INR | 30.55 | 32.5 | 29.1 | 31.65 | 31.65 | +1 (+3.26%) | 3,240,802 |
| 10 Oct 2016 | INR | 28.3 | 30.85 | 28.3 | 30.65 | 30.65 | +2.6 (+9.27%) | 2,579,047 |
