| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 16.3 | 17.2 | 16.02 | 16.71 | 16.71 | +0.69 (+4.31%) | 194,114 |
| 5 Oct 2016 | INR | 16.95 | 16.95 | 15.61 | 16.02 | 16.02 | -0.16 (-0.99%) | 98,412 |
| 4 Oct 2016 | INR | 16.5 | 17.19 | 16.1 | 16.18 | 16.18 | -0.32 (-1.94%) | 90,419 |
| 3 Oct 2016 | INR | 15.4 | 16.71 | 15 | 16.5 | 16.5 | +1.53 (+10.22%) | 140,681 |
| 30 Sep 2016 | INR | 14.5 | 15.25 | 14 | 14.97 | 14.97 | +0.62 (+4.32%) | 93,932 |
| 29 Sep 2016 | INR | 15.75 | 16.29 | 13.9 | 14.35 | 14.35 | -1.26 (-8.07%) | 189,114 |
| 28 Sep 2016 | INR | 15.85 | 15.9 | 15.55 | 15.61 | 15.61 | -0.28 (-1.76%) | 71,901 |
| 27 Sep 2016 | INR | 16 | 16.2 | 15.6 | 15.89 | 15.89 | -0.33 (-2.03%) | 58,782 |
| 26 Sep 2016 | INR | 16.5 | 16.79 | 16 | 16.22 | 16.22 | -0.24 (-1.46%) | 48,733 |
| 23 Sep 2016 | INR | 17 | 17 | 16.3 | 16.46 | 16.46 | -0.42 (-2.49%) | 82,097 |
| 22 Sep 2016 | INR | 17.2 | 17.2 | 16.7 | 16.88 | 16.88 | -0.05 (-0.30%) | 78,517 |
| 21 Sep 2016 | INR | 17 | 17.35 | 16.7 | 16.93 | 16.93 | +0.09 (+0.53%) | 137,838 |
| 20 Sep 2016 | INR | 17 | 17.03 | 16.8 | 16.84 | 16.84 | -0.08 (-0.47%) | 133,671 |
| 19 Sep 2016 | INR | 17.3 | 17.49 | 16.8 | 16.92 | 16.92 | +0.14 (+0.83%) | 271,086 |
| 16 Sep 2016 | INR | 16.2 | 17.49 | 16.15 | 16.78 | 16.78 | +1.35 (+8.75%) | 711,708 |
| 15 Sep 2016 | INR | 15.7 | 15.7 | 15.01 | 15.43 | 15.43 | +0.01 (+0.06%) | 78,241 |
| 14 Sep 2016 | INR | 15 | 15.48 | 14.9 | 15.42 | 15.42 | +0.38 (+2.53%) | 165,537 |
| 12 Sep 2016 | INR | 14.07 | 15.3 | 14 | 15.04 | 15.04 | +0.38 (+2.59%) | 152,514 |
| 9 Sep 2016 | INR | 14 | 14.99 | 14 | 14.66 | 14.66 | -0.11 (-0.74%) | 93,034 |
| 8 Sep 2016 | INR | 16.25 | 16.25 | 14.1 | 14.77 | 14.77 | -0.98 (-6.22%) | 245,044 |
| 7 Sep 2016 | INR | 15.06 | 16.4 | 15.06 | 15.75 | 15.75 | +2.03 (+14.80%) | 1,215,329 |
| 6 Sep 2016 | INR | 12.75 | 14.4 | 12 | 13.72 | 13.72 | +1.71 (+14.24%) | 251,056 |
| 2 Sep 2016 | INR | 11.57 | 12.29 | 11.57 | 12.01 | 12.01 | +0.07 (+0.59%) | 39,562 |
| 1 Sep 2016 | INR | 12.4 | 12.4 | 11.9 | 11.94 | 11.94 | -0.28 (-2.29%) | 31,322 |
| 31 Aug 2016 | INR | 12.32 | 12.32 | 12.12 | 12.22 | 12.22 | -0.1 (-0.81%) | 31,755 |
| 30 Aug 2016 | INR | 12.9 | 12.9 | 12.15 | 12.32 | 12.32 | +0.16 (+1.32%) | 59,255 |
| 29 Aug 2016 | INR | 12.25 | 12.3 | 12 | 12.16 | 12.16 | -0.24 (-1.94%) | 34,296 |
| 26 Aug 2016 | INR | 12.15 | 12.5 | 12.15 | 12.4 | 12.4 | +0.05 (+0.40%) | 21,877 |
| 25 Aug 2016 | INR | 12.46 | 12.64 | 12.2 | 12.35 | 12.35 | -0.19 (-1.52%) | 69,759 |
| 24 Aug 2016 | INR | 12.69 | 12.69 | 12.5 | 12.54 | 12.54 | +0.06 (+0.48%) | 23,479 |
