| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2016 | INR | 17.05 | 17.7 | 16.95 | 17.5 | 17.5 | +0.4 (+2.34%) | 1,024,518 |
| 25 Nov 2016 | INR | 16.95 | 17.3 | 16.75 | 17.1 | 17.1 | +0.35 (+2.09%) | 776,407 |
| 24 Nov 2016 | INR | 16 | 16.95 | 15.65 | 16.75 | 16.75 | +0.8 (+5.02%) | 1,723,614 |
| 23 Nov 2016 | INR | 15.85 | 16.2 | 15.35 | 15.95 | 15.95 | +0.65 (+4.25%) | 1,164,586 |
| 22 Nov 2016 | INR | 15.35 | 15.95 | 15.2 | 15.3 | 15.3 | +0.1 (+0.66%) | 1,172,633 |
| 21 Nov 2016 | INR | 15.5 | 15.7 | 15.15 | 15.2 | 15.2 | -0.1 (-0.65%) | 1,507,949 |
| 18 Nov 2016 | INR | 15.45 | 16.2 | 14.85 | 15.3 | 15.3 | 0.0 (0.0%) | 1,774,151 |
| 17 Nov 2016 | INR | 16 | 16.15 | 15.15 | 15.3 | 15.3 | -0.5 (-3.16%) | 1,093,708 |
| 16 Nov 2016 | INR | 16.15 | 16.95 | 15.3 | 15.8 | 15.8 | -0.2 (-1.25%) | 2,569,601 |
| 15 Nov 2016 | INR | 17.4 | 17.65 | 15.75 | 16 | 16 | -1.4 (-8.05%) | 2,735,274 |
| 11 Nov 2016 | INR | 17.9 | 18.05 | 17.3 | 17.4 | 17.4 | -0.7 (-3.87%) | 1,777,448 |
| 10 Nov 2016 | INR | 19.9 | 19.95 | 17.9 | 18.1 | 18.1 | -0.8 (-4.23%) | 3,124,377 |
| 9 Nov 2016 | INR | 16.6 | 19.25 | 15 | 18.9 | 18.9 | +0.2 (+1.07%) | 6,895,453 |
| 8 Nov 2016 | INR | 19.35 | 19.35 | 18.5 | 18.7 | 18.7 | -0.1 (-0.53%) | 1,392,955 |
| 7 Nov 2016 | INR | 18.6 | 19.25 | 18.25 | 18.8 | 18.8 | +0.9 (+5.03%) | 2,218,945 |
| 4 Nov 2016 | INR | 18.65 | 19.3 | 17.65 | 17.9 | 17.9 | -1 (-5.29%) | 3,807,504 |
| 3 Nov 2016 | INR | 18.4 | 20.2 | 18.2 | 18.9 | 18.9 | +0.5 (+2.72%) | 4,890,695 |
| 2 Nov 2016 | INR | 18.65 | 19 | 18 | 18.4 | 18.4 | -0.8 (-4.17%) | 3,180,210 |
| 1 Nov 2016 | INR | 20.15 | 20.15 | 19.05 | 19.2 | 19.2 | -0.7 (-3.52%) | 1,924,993 |
| 30 Oct 2016 | INR | 20.05 | 20.5 | 19.7 | 19.9 | 19.9 | +0.25 (+1.27%) | 1,055,142 |
| 28 Oct 2016 | INR | 19.4 | 20.4 | 17.25 | 19.65 | 19.65 | -0.55 (-2.72%) | 5,191,059 |
| 27 Oct 2016 | INR | 21.3 | 21.45 | 19.9 | 20.2 | 20.2 | -0.7 (-3.35%) | 4,162,081 |
| 26 Oct 2016 | INR | 20.95 | 21.5 | 20.5 | 20.9 | 20.9 | 0.0 (0.0%) | 6,191,723 |
| 25 Oct 2016 | INR | 19.65 | 21.55 | 19.1 | 20.9 | 20.9 | +1.5 (+7.73%) | 13,030,476 |
| 24 Oct 2016 | INR | 17.95 | 20.2 | 17.65 | 19.4 | 19.4 | +2.25 (+13.12%) | 14,745,636 |
| 21 Oct 2016 | INR | 16.25 | 17.3 | 16.1 | 17.15 | 17.15 | +0.95 (+5.86%) | 6,571,388 |
| 20 Oct 2016 | INR | 16.5 | 16.65 | 16.1 | 16.2 | 16.2 | -0.05 (-0.31%) | 1,215,818 |
| 19 Oct 2016 | INR | 16.8 | 16.9 | 16.15 | 16.25 | 16.25 | -0.35 (-2.11%) | 1,697,269 |
| 18 Oct 2016 | INR | 16.65 | 16.95 | 16.45 | 16.6 | 16.6 | +0.15 (+0.91%) | 2,626,916 |
| 17 Oct 2016 | INR | 15.55 | 17.1 | 15.55 | 16.45 | 16.45 | +0.95 (+6.13%) | 4,471,590 |
