| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 15.15 | 15.33 | 14.98 | 15.03 | 15.03 | -0.09 (-0.60%) | 1,052,306 |
| 5 Oct 2016 | INR | 15.15 | 15.31 | 14.99 | 15.12 | 15.12 | +0.05 (+0.33%) | 1,117,143 |
| 4 Oct 2016 | INR | 15.1 | 15.35 | 15.02 | 15.07 | 15.07 | +0.01 (+0.07%) | 777,555 |
| 3 Oct 2016 | INR | 14.95 | 15.42 | 14.9 | 15.06 | 15.06 | +0.16 (+1.07%) | 1,466,164 |
| 30 Sep 2016 | INR | 15 | 15.4 | 14.65 | 14.9 | 14.9 | -0.05 (-0.33%) | 2,265,205 |
| 29 Sep 2016 | INR | 16.05 | 16.15 | 14.75 | 14.95 | 14.95 | -0.95 (-5.97%) | 1,486,336 |
| 28 Sep 2016 | INR | 16.1 | 16.35 | 15.8 | 15.9 | 15.9 | -0.1 (-0.63%) | 1,597,907 |
| 27 Sep 2016 | INR | 16.2 | 16.4 | 15.95 | 16 | 16 | -0.2 (-1.23%) | 635,652 |
| 26 Sep 2016 | INR | 16.35 | 16.55 | 16.1 | 16.2 | 16.2 | -0.2 (-1.22%) | 639,638 |
| 23 Sep 2016 | INR | 16.55 | 16.75 | 16.3 | 16.4 | 16.4 | -0.1 (-0.61%) | 620,191 |
| 22 Sep 2016 | INR | 16.8 | 16.9 | 16.4 | 16.5 | 16.5 | -0.15 (-0.90%) | 603,415 |
| 21 Sep 2016 | INR | 16.35 | 17.4 | 16.2 | 16.65 | 16.65 | +0.4 (+2.46%) | 2,571,942 |
| 20 Sep 2016 | INR | 16.25 | 16.45 | 16.1 | 16.25 | 16.25 | -0.05 (-0.31%) | 617,731 |
| 19 Sep 2016 | INR | 16.5 | 16.55 | 16.25 | 16.3 | 16.3 | -0.15 (-0.91%) | 546,947 |
| 16 Sep 2016 | INR | 16.6 | 16.75 | 16.35 | 16.45 | 16.45 | -0.05 (-0.30%) | 558,518 |
| 15 Sep 2016 | INR | 16.75 | 16.9 | 16.45 | 16.5 | 16.5 | -0.25 (-1.49%) | 432,381 |
| 14 Sep 2016 | INR | 16.5 | 17.1 | 16.3 | 16.75 | 16.75 | +0.3 (+1.82%) | 962,609 |
| 12 Sep 2016 | INR | 16.5 | 17.1 | 16.4 | 16.45 | 16.45 | -0.45 (-2.66%) | 889,331 |
| 9 Sep 2016 | INR | 16.6 | 17.25 | 16.4 | 16.9 | 16.9 | +0.4 (+2.42%) | 1,881,556 |
| 8 Sep 2016 | INR | 16.35 | 16.8 | 16.3 | 16.5 | 16.5 | +0.15 (+0.92%) | 1,097,648 |
| 7 Sep 2016 | INR | 16.3 | 16.45 | 16.2 | 16.35 | 16.35 | +0.1 (+0.62%) | 409,877 |
| 6 Sep 2016 | INR | 16.55 | 16.8 | 16.2 | 16.25 | 16.25 | -0.2 (-1.22%) | 655,491 |
| 2 Sep 2016 | INR | 16.7 | 16.9 | 16.35 | 16.45 | 16.45 | -0.2 (-1.20%) | 695,678 |
| 1 Sep 2016 | INR | 17.3 | 17.6 | 16.45 | 16.65 | 16.65 | -0.45 (-2.63%) | 2,007,982 |
| 31 Aug 2016 | INR | 16.3 | 17.25 | 16.3 | 17.1 | 17.1 | +0.85 (+5.23%) | 1,803,159 |
| 30 Aug 2016 | INR | 16.2 | 16.6 | 16 | 16.25 | 16.25 | +0.25 (+1.56%) | 1,156,103 |
| 29 Aug 2016 | INR | 16.4 | 16.4 | 15.9 | 16 | 16 | 0.0 (0.0%) | 394,532 |
| 26 Aug 2016 | INR | 16.3 | 16.45 | 15.9 | 16 | 16 | -0.25 (-1.54%) | 657,147 |
| 25 Aug 2016 | INR | 16.35 | 16.65 | 16.2 | 16.25 | 16.25 | 0.0 (0.0%) | 876,653 |
| 24 Aug 2016 | INR | 16.4 | 16.5 | 16.2 | 16.25 | 16.25 | -0.1 (-0.61%) | 710,563 |
