| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2016 | INR | 17.55 | 18.8 | 17.55 | 18.45 | 18.45 | +0.4 (+2.22%) | 27,404 |
| 24 Nov 2016 | INR | 17.15 | 18.5 | 17.15 | 18.05 | 18.05 | +0.25 (+1.40%) | 45,075 |
| 23 Nov 2016 | INR | 16.05 | 18 | 16.05 | 17.8 | 17.8 | +0.7 (+4.09%) | 32,059 |
| 22 Nov 2016 | INR | 15.65 | 17.8 | 15.65 | 17.1 | 17.1 | +0.45 (+2.70%) | 84,640 |
| 21 Nov 2016 | INR | 18.5 | 18.65 | 16.5 | 16.65 | 16.65 | -0.45 (-2.63%) | 71,288 |
| 18 Nov 2016 | INR | 16.8 | 18 | 16.8 | 17.1 | 17.1 | 0.0 (0.0%) | 60,134 |
| 17 Nov 2016 | INR | 17.45 | 18.45 | 17 | 17.1 | 17.1 | -0.65 (-3.66%) | 72,294 |
| 16 Nov 2016 | INR | 18.5 | 19.4 | 17 | 17.75 | 17.75 | -0.15 (-0.84%) | 94,573 |
| 15 Nov 2016 | INR | 19.05 | 19.4 | 17.15 | 17.9 | 17.9 | -2.3 (-11.39%) | 140,660 |
| 11 Nov 2016 | INR | 19.65 | 20.95 | 19.65 | 20.2 | 20.2 | -1.35 (-6.26%) | 78,205 |
| 10 Nov 2016 | INR | 21 | 22.75 | 21 | 21.55 | 21.55 | +0.85 (+4.11%) | 59,636 |
| 9 Nov 2016 | INR | 19 | 21.75 | 18.05 | 20.7 | 20.7 | -1.85 (-8.20%) | 345,410 |
| 8 Nov 2016 | INR | 22.7 | 23.25 | 22 | 22.55 | 22.55 | -0.4 (-1.74%) | 47,509 |
| 7 Nov 2016 | INR | 23.35 | 23.5 | 22.3 | 22.95 | 22.95 | +1.05 (+4.79%) | 50,534 |
| 4 Nov 2016 | INR | 23.5 | 23.5 | 21.55 | 21.9 | 21.9 | -1.8 (-7.59%) | 122,399 |
| 3 Nov 2016 | INR | 24.6 | 25.45 | 23.5 | 23.7 | 23.7 | -0.75 (-3.07%) | 97,860 |
| 2 Nov 2016 | INR | 25.35 | 25.35 | 24 | 24.45 | 24.45 | -1.55 (-5.96%) | 83,891 |
| 1 Nov 2016 | INR | 24.9 | 26.5 | 24.5 | 26 | 26 | +2.5 (+10.64%) | 203,579 |
| 28 Oct 2016 | INR | 23 | 24.7 | 22.95 | 23.5 | 23.5 | +0.25 (+1.08%) | 122,998 |
| 27 Oct 2016 | INR | 23.15 | 23.7 | 22.75 | 23.25 | 23.25 | -0.4 (-1.69%) | 58,261 |
| 26 Oct 2016 | INR | 23.5 | 24.6 | 23.1 | 23.65 | 23.65 | -0.8 (-3.27%) | 176,620 |
| 25 Oct 2016 | INR | 26.45 | 26.45 | 23 | 24.45 | 24.45 | -1.6 (-6.14%) | 350,656 |
| 24 Oct 2016 | INR | 26.95 | 27.7 | 25.3 | 26.05 | 26.05 | -0.35 (-1.33%) | 261,188 |
| 21 Oct 2016 | INR | 24.15 | 26.95 | 24.15 | 26.4 | 26.4 | +1.85 (+7.54%) | 326,240 |
| 20 Oct 2016 | INR | 22.3 | 25.8 | 22.3 | 24.55 | 24.55 | +2.4 (+10.84%) | 864,084 |
| 19 Oct 2016 | INR | 20.4 | 23.3 | 20.4 | 22.15 | 22.15 | +1.3 (+6.24%) | 361,861 |
| 18 Oct 2016 | INR | 21.3 | 21.5 | 20.5 | 20.85 | 20.85 | -0.15 (-0.71%) | 51,804 |
| 17 Oct 2016 | INR | 21 | 21.8 | 20.5 | 21 | 21 | -0.45 (-2.10%) | 63,619 |
| 14 Oct 2016 | INR | 22.35 | 22.45 | 21.3 | 21.45 | 21.45 | -0.6 (-2.72%) | 72,701 |
| 13 Oct 2016 | INR | 22.05 | 23.15 | 21 | 22.05 | 22.05 | -0.35 (-1.56%) | 223,601 |
