| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 17.95 | 18.75 | 17.95 | 18.5 | 18.5 | 0.0 (0.0%) | 68,785 |
| 23 Nov 2016 | INR | 17.75 | 18.9 | 17.75 | 18.5 | 18.5 | +0.65 (+3.64%) | 61,756 |
| 22 Nov 2016 | INR | 17.8 | 18.25 | 17.25 | 17.85 | 17.85 | -0.1 (-0.56%) | 118,209 |
| 21 Nov 2016 | INR | 18.2 | 18.25 | 17.5 | 17.95 | 17.95 | -0.1 (-0.55%) | 116,940 |
| 18 Nov 2016 | INR | 17.8 | 18.2 | 17.7 | 18.05 | 18.05 | +0.3 (+1.69%) | 66,339 |
| 17 Nov 2016 | INR | 17.65 | 18.6 | 17.4 | 17.75 | 17.75 | -0.15 (-0.84%) | 202,244 |
| 16 Nov 2016 | INR | 18 | 18.9 | 17.5 | 17.9 | 17.9 | +0.3 (+1.70%) | 199,787 |
| 15 Nov 2016 | INR | 19.05 | 19.5 | 16.7 | 17.6 | 17.6 | -1.85 (-9.51%) | 337,321 |
| 11 Nov 2016 | INR | 19.5 | 19.9 | 19 | 19.45 | 19.45 | -0.05 (-0.26%) | 116,917 |
| 10 Nov 2016 | INR | 20 | 20.8 | 19.3 | 19.5 | 19.5 | +0.4 (+2.09%) | 261,894 |
| 9 Nov 2016 | INR | 17.55 | 20.4 | 16.85 | 19.1 | 19.1 | -1.95 (-9.26%) | 717,317 |
| 8 Nov 2016 | INR | 22.5 | 23.2 | 20.8 | 21.05 | 21.05 | -1.05 (-4.75%) | 428,587 |
| 7 Nov 2016 | INR | 24.4 | 24.55 | 21.6 | 22.1 | 22.1 | -2.2 (-9.05%) | 682,343 |
| 4 Nov 2016 | INR | 25.5 | 26.35 | 24 | 24.3 | 24.3 | -1.5 (-5.81%) | 188,242 |
| 3 Nov 2016 | INR | 26.6 | 27.9 | 25.25 | 25.8 | 25.8 | -0.75 (-2.82%) | 471,114 |
| 2 Nov 2016 | INR | 24.7 | 27.4 | 24.65 | 26.55 | 26.55 | +1.05 (+4.12%) | 571,647 |
| 1 Nov 2016 | INR | 25.55 | 26.05 | 25 | 25.5 | 25.5 | +0.35 (+1.39%) | 275,653 |
| 30 Oct 2016 | INR | 25.9 | 26.9 | 24.2 | 25.15 | 25.15 | +1.85 (+7.94%) | 323,368 |
| 28 Oct 2016 | INR | 23.4 | 23.8 | 23.05 | 23.3 | 23.3 | -0.25 (-1.06%) | 154,361 |
| 27 Oct 2016 | INR | 24.05 | 24.05 | 23.2 | 23.55 | 23.55 | -0.25 (-1.05%) | 43,632 |
| 26 Oct 2016 | INR | 23.5 | 24.4 | 23.1 | 23.8 | 23.8 | +0.5 (+2.15%) | 133,732 |
| 25 Oct 2016 | INR | 23.3 | 23.7 | 23.1 | 23.3 | 23.3 | -0.2 (-0.85%) | 62,515 |
| 24 Oct 2016 | INR | 23.75 | 24.3 | 23.4 | 23.5 | 23.5 | 0.0 (0.0%) | 79,429 |
| 21 Oct 2016 | INR | 24 | 24.3 | 23.3 | 23.5 | 23.5 | -0.35 (-1.47%) | 55,043 |
| 20 Oct 2016 | INR | 23.45 | 25 | 23.4 | 23.85 | 23.85 | +0.5 (+2.14%) | 118,340 |
| 19 Oct 2016 | INR | 23.3 | 23.65 | 22.95 | 23.35 | 23.35 | +0.05 (+0.21%) | 76,205 |
| 18 Oct 2016 | INR | 22.8 | 23.75 | 22.7 | 23.3 | 23.3 | +0.85 (+3.79%) | 138,148 |
| 17 Oct 2016 | INR | 22.5 | 23.6 | 22.1 | 22.45 | 22.45 | -0.1 (-0.44%) | 119,927 |
| 14 Oct 2016 | INR | 22.7 | 23.3 | 22.35 | 22.55 | 22.55 | +0.2 (+0.89%) | 45,749 |
| 13 Oct 2016 | INR | 23.3 | 23.3 | 22.2 | 22.35 | 22.35 | -0.6 (-2.61%) | 86,729 |
