| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 20.3 | 22.8 | 19.7 | 20.9 | 20.9 | +0.85 (+4.24%) | 361,522 |
| 5 Oct 2016 | INR | 18.95 | 20.5 | 18.65 | 20.05 | 20.05 | +1.15 (+6.08%) | 183,160 |
| 4 Oct 2016 | INR | 19.05 | 19.2 | 18.6 | 18.9 | 18.9 | +0.15 (+0.80%) | 47,442 |
| 3 Oct 2016 | INR | 18.85 | 19.05 | 18.2 | 18.75 | 18.75 | +0.4 (+2.18%) | 52,231 |
| 30 Sep 2016 | INR | 17.6 | 18.9 | 17.45 | 18.35 | 18.35 | +0.35 (+1.94%) | 67,894 |
| 29 Sep 2016 | INR | 19.15 | 20.5 | 17.55 | 18 | 18 | -0.9 (-4.76%) | 291,503 |
| 28 Sep 2016 | INR | 19.3 | 19.5 | 18.75 | 18.9 | 18.9 | -0.25 (-1.31%) | 47,321 |
| 27 Sep 2016 | INR | 20.1 | 20.35 | 18.8 | 19.15 | 19.15 | -0.55 (-2.79%) | 163,236 |
| 26 Sep 2016 | INR | 18.95 | 20.6 | 18.8 | 19.7 | 19.7 | +1.8 (+10.06%) | 433,143 |
| 23 Sep 2016 | INR | 17.1 | 18.4 | 17.05 | 17.9 | 17.9 | +0.8 (+4.68%) | 73,239 |
| 22 Sep 2016 | INR | 17.05 | 17.4 | 17 | 17.1 | 17.1 | +0.15 (+0.88%) | 20,270 |
| 21 Sep 2016 | INR | 17.7 | 18 | 16.85 | 16.95 | 16.95 | -0.35 (-2.02%) | 68,073 |
| 20 Sep 2016 | INR | 18.3 | 18.3 | 17.05 | 17.3 | 17.3 | -0.9 (-4.95%) | 45,276 |
| 19 Sep 2016 | INR | 18.55 | 18.85 | 18 | 18.2 | 18.2 | -0.1 (-0.55%) | 64,810 |
| 16 Sep 2016 | INR | 16.9 | 19.25 | 16.65 | 18.3 | 18.3 | +1.75 (+10.57%) | 399,851 |
| 15 Sep 2016 | INR | 16.7 | 16.8 | 16.45 | 16.55 | 16.55 | -0.25 (-1.49%) | 6,289 |
| 14 Sep 2016 | INR | 16.5 | 16.95 | 16.2 | 16.8 | 16.8 | +0.55 (+3.38%) | 17,906 |
| 12 Sep 2016 | INR | 16.5 | 16.7 | 16.2 | 16.25 | 16.25 | -0.5 (-2.99%) | 13,268 |
| 9 Sep 2016 | INR | 16.9 | 17 | 16.5 | 16.75 | 16.75 | -0.25 (-1.47%) | 16,384 |
| 8 Sep 2016 | INR | 16.6 | 17.5 | 16.6 | 17 | 17 | +0.2 (+1.19%) | 57,622 |
| 7 Sep 2016 | INR | 16.55 | 16.95 | 16.55 | 16.8 | 16.8 | +0.05 (+0.30%) | 19,028 |
| 6 Sep 2016 | INR | 16.5 | 16.8 | 16.5 | 16.75 | 16.75 | +0.05 (+0.30%) | 6,524 |
| 2 Sep 2016 | INR | 16.9 | 17 | 16.65 | 16.7 | 16.7 | 0.0 (0.0%) | 4,542 |
| 1 Sep 2016 | INR | 17.1 | 17.2 | 16.5 | 16.7 | 16.7 | 0.0 (0.0%) | 15,471 |
| 31 Aug 2016 | INR | 17 | 17.25 | 16.5 | 16.7 | 16.7 | -0.25 (-1.47%) | 19,713 |
| 30 Aug 2016 | INR | 16.3 | 17.35 | 16.2 | 16.95 | 16.95 | +0.7 (+4.31%) | 55,365 |
| 29 Aug 2016 | INR | 16.1 | 16.45 | 16.1 | 16.25 | 16.25 | -0.05 (-0.31%) | 5,947 |
| 26 Aug 2016 | INR | 16.55 | 16.65 | 16.25 | 16.3 | 16.3 | -0.35 (-2.10%) | 15,350 |
| 25 Aug 2016 | INR | 17 | 17 | 16.55 | 16.65 | 16.65 | -0.4 (-2.35%) | 14,244 |
| 24 Aug 2016 | INR | 16 | 17.8 | 16 | 17.05 | 17.05 | +0.6 (+3.65%) | 99,512 |
