| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 15.9 | 15.9 | 14.51 | 15.4 | 15.4 | +0.15 (+0.98%) | 13,943 |
| 5 Oct 2016 | INR | 15.44 | 15.5 | 14.5 | 15.25 | 15.25 | +0.39 (+2.62%) | 10,449 |
| 4 Oct 2016 | INR | 15.25 | 15.25 | 13.75 | 14.86 | 14.86 | +0.52 (+3.63%) | 36,791 |
| 3 Oct 2016 | INR | 15.24 | 15.24 | 13.62 | 14.34 | 14.34 | +0.11 (+0.77%) | 9,811 |
| 30 Sep 2016 | INR | 13.85 | 14.9 | 13.85 | 14.23 | 14.23 | +0.21 (+1.50%) | 5,835 |
| 29 Sep 2016 | INR | 15.59 | 16 | 14.02 | 14.02 | 14.02 | -1.55 (-9.96%) | 27,047 |
| 28 Sep 2016 | INR | 14.7 | 16.98 | 14.7 | 15.57 | 15.57 | -0.06 (-0.38%) | 49,455 |
| 27 Sep 2016 | INR | 15 | 16.42 | 14.02 | 15.63 | 15.63 | +0.7 (+4.69%) | 74,085 |
| 26 Sep 2016 | INR | 14.7 | 15 | 14.33 | 14.93 | 14.93 | +0.25 (+1.70%) | 16,414 |
| 23 Sep 2016 | INR | 14 | 15.18 | 12.75 | 14.68 | 14.68 | +0.83 (+5.99%) | 108,548 |
| 22 Sep 2016 | INR | 14.4 | 14.4 | 13.5 | 13.85 | 13.85 | -0.06 (-0.43%) | 19,155 |
| 21 Sep 2016 | INR | 14.65 | 14.65 | 12.66 | 13.91 | 13.91 | +0.26 (+1.90%) | 16,765 |
| 20 Sep 2016 | INR | 13.6 | 14.38 | 13.5 | 13.65 | 13.65 | +0.03 (+0.22%) | 13,025 |
| 19 Sep 2016 | INR | 13.95 | 14 | 12.75 | 13.62 | 13.62 | +0.77 (+5.99%) | 4,335 |
| 16 Sep 2016 | INR | 12.51 | 13.44 | 12.51 | 12.85 | 12.85 | -0.12 (-0.93%) | 4,287 |
| 15 Sep 2016 | INR | 12.6 | 13.39 | 12.5 | 12.97 | 12.97 | +0.08 (+0.62%) | 2,812 |
| 14 Sep 2016 | INR | 13.02 | 13.02 | 12.51 | 12.89 | 12.89 | -0.18 (-1.38%) | 10,262 |
| 12 Sep 2016 | INR | 13.02 | 14 | 13.02 | 13.07 | 13.07 | -0.71 (-5.15%) | 6,852 |
| 9 Sep 2016 | INR | 14 | 14.9 | 13.36 | 13.78 | 13.78 | +0.05 (+0.36%) | 10,577 |
| 8 Sep 2016 | INR | 13.25 | 14.63 | 12.6 | 13.73 | 13.73 | -0.07 (-0.51%) | 5,823 |
| 7 Sep 2016 | INR | 13.63 | 14.98 | 13 | 13.8 | 13.8 | -0.41 (-2.89%) | 28,197 |
| 6 Sep 2016 | INR | 14.33 | 14.9 | 13.62 | 14.21 | 14.21 | -0.09 (-0.63%) | 17,048 |
| 2 Sep 2016 | INR | 15.4 | 15.4 | 13.01 | 14.3 | 14.3 | +0.26 (+1.85%) | 25,776 |
| 1 Sep 2016 | INR | 14.82 | 14.82 | 13.75 | 14.04 | 14.04 | -0.13 (-0.92%) | 6,265 |
| 31 Aug 2016 | INR | 14.98 | 14.98 | 14 | 14.17 | 14.17 | -0.12 (-0.84%) | 11,170 |
| 30 Aug 2016 | INR | 14.62 | 14.62 | 14.02 | 14.29 | 14.29 | +0.36 (+2.58%) | 13,623 |
| 29 Aug 2016 | INR | 13.76 | 14.79 | 13.69 | 13.93 | 13.93 | -0.27 (-1.90%) | 6,089 |
| 26 Aug 2016 | INR | 14.81 | 14.81 | 14.2 | 14.2 | 14.2 | -0.59 (-3.99%) | 4,636 |
| 25 Aug 2016 | INR | 15.3 | 15.3 | 14.25 | 14.79 | 14.79 | +0.17 (+1.16%) | 45,436 |
| 24 Aug 2016 | INR | 13.61 | 14.75 | 13.61 | 14.62 | 14.62 | +0.57 (+4.06%) | 26,315 |
