| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 14.25 | 14.25 | 13.5 | 13.64 | 13.64 | -0.2 (-1.45%) | 16,614 |
| 6 Oct 2016 | INR | 14.51 | 14.75 | 13.75 | 13.84 | 13.84 | -0.57 (-3.96%) | 60,177 |
| 5 Oct 2016 | INR | 14.79 | 15.3 | 14.21 | 14.41 | 14.41 | -0.13 (-0.89%) | 69,198 |
| 4 Oct 2016 | INR | 13.9 | 14.8 | 13.35 | 14.54 | 14.54 | +1.38 (+10.49%) | 130,024 |
| 3 Oct 2016 | INR | 13.55 | 13.55 | 13.13 | 13.16 | 13.16 | -0.29 (-2.16%) | 38,379 |
| 30 Sep 2016 | INR | 13.44 | 13.9 | 13.11 | 13.45 | 13.45 | +0.4 (+3.07%) | 42,156 |
| 29 Sep 2016 | INR | 14.11 | 14.2 | 12.8 | 13.05 | 13.05 | -1.08 (-7.64%) | 75,714 |
| 28 Sep 2016 | INR | 14.4 | 14.76 | 14.05 | 14.13 | 14.13 | -0.27 (-1.88%) | 38,616 |
| 27 Sep 2016 | INR | 14.6 | 14.98 | 14.35 | 14.4 | 14.4 | -0.03 (-0.21%) | 79,731 |
| 26 Sep 2016 | INR | 15 | 15 | 14.4 | 14.43 | 14.43 | -0.5 (-3.35%) | 74,530 |
| 23 Sep 2016 | INR | 15.31 | 15.38 | 14.9 | 14.93 | 14.93 | -0.29 (-1.91%) | 47,584 |
| 22 Sep 2016 | INR | 16.35 | 16.7 | 15.01 | 15.22 | 15.22 | -0.51 (-3.24%) | 220,081 |
| 21 Sep 2016 | INR | 16.2 | 17.4 | 15.5 | 15.73 | 15.73 | -0.7 (-4.26%) | 346,439 |
| 20 Sep 2016 | INR | 15 | 17.25 | 14.5 | 16.43 | 16.43 | +1.29 (+8.52%) | 435,481 |
| 19 Sep 2016 | INR | 14 | 15.34 | 14 | 15.14 | 15.14 | +1.24 (+8.92%) | 97,369 |
| 16 Sep 2016 | INR | 14 | 14.15 | 13.55 | 13.9 | 13.9 | +0.14 (+1.02%) | 35,952 |
| 15 Sep 2016 | INR | 13.8 | 14.69 | 13.6 | 13.76 | 13.76 | -0.01 (-0.07%) | 27,355 |
| 14 Sep 2016 | INR | 13.9 | 14 | 13.75 | 13.77 | 13.77 | -0.15 (-1.08%) | 8,650 |
| 12 Sep 2016 | INR | 14 | 14.24 | 13.9 | 13.92 | 13.92 | -0.16 (-1.14%) | 25,052 |
| 9 Sep 2016 | INR | 14 | 14.49 | 13.7 | 14.08 | 14.08 | -0.13 (-0.91%) | 21,752 |
| 8 Sep 2016 | INR | 14.94 | 14.94 | 14.1 | 14.21 | 14.21 | -0.18 (-1.25%) | 45,262 |
| 7 Sep 2016 | INR | 14.85 | 14.85 | 14.35 | 14.39 | 14.39 | -0.07 (-0.48%) | 16,648 |
| 6 Sep 2016 | INR | 14.95 | 15.47 | 14.2 | 14.46 | 14.46 | -0.38 (-2.56%) | 78,221 |
| 2 Sep 2016 | INR | 14.56 | 14.98 | 14.55 | 14.84 | 14.84 | +0.4 (+2.77%) | 21,047 |
| 1 Sep 2016 | INR | 14.97 | 14.97 | 14.32 | 14.44 | 14.44 | -0.26 (-1.77%) | 32,154 |
| 31 Aug 2016 | INR | 14.66 | 15.49 | 14.5 | 14.7 | 14.7 | -0.55 (-3.61%) | 26,373 |
| 30 Aug 2016 | INR | 14.9 | 15.51 | 14.21 | 15.25 | 15.25 | +0.38 (+2.56%) | 74,701 |
| 29 Aug 2016 | INR | 15 | 15.48 | 14.75 | 14.87 | 14.87 | +0.15 (+1.02%) | 25,932 |
| 26 Aug 2016 | INR | 15.25 | 16 | 14.31 | 14.72 | 14.72 | -0.43 (-2.84%) | 24,380 |
| 25 Aug 2016 | INR | 15.99 | 16 | 15 | 15.15 | 15.15 | -0.52 (-3.32%) | 32,836 |
