| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2016 | INR | 5.42 | 5.9 | 5.35 | 5.66 | 5.66 | +0.41 (+7.81%) | 190,017 |
| 25 Oct 2016 | INR | 5.69 | 5.69 | 5.15 | 5.25 | 5.25 | -0.08 (-1.50%) | 48,181 |
| 24 Oct 2016 | INR | 4.95 | 5.6 | 4.77 | 5.33 | 5.33 | +0.5 (+10.35%) | 161,414 |
| 21 Oct 2016 | INR | 4.61 | 5.2 | 4.61 | 4.83 | 4.83 | +0.16 (+3.43%) | 118,014 |
| 20 Oct 2016 | INR | 4.23 | 4.7 | 4.23 | 4.67 | 4.67 | +0.32 (+7.36%) | 88,059 |
| 19 Oct 2016 | INR | 4.38 | 4.4 | 4.35 | 4.35 | 4.35 | +0.05 (+1.16%) | 9,663 |
| 18 Oct 2016 | INR | 4.27 | 4.35 | 4.25 | 4.3 | 4.3 | +0.01 (+0.23%) | 9,842 |
| 17 Oct 2016 | INR | 4.35 | 4.48 | 4.27 | 4.29 | 4.29 | -0.1 (-2.28%) | 19,174 |
| 14 Oct 2016 | INR | 4.35 | 4.4 | 4.3 | 4.39 | 4.39 | +0.04 (+0.92%) | 5,990 |
| 13 Oct 2016 | INR | 4.21 | 4.44 | 4.11 | 4.35 | 4.35 | 0.0 (0.0%) | 25,677 |
| 10 Oct 2016 | INR | 4.35 | 4.44 | 4.3 | 4.35 | 4.35 | -0.02 (-0.46%) | 12,514 |
| 7 Oct 2016 | INR | 4.31 | 4.47 | 4.27 | 4.37 | 4.37 | +0.06 (+1.39%) | 40,839 |
| 6 Oct 2016 | INR | 4.38 | 4.38 | 4.31 | 4.31 | 4.31 | -0.06 (-1.37%) | 13,950 |
| 5 Oct 2016 | INR | 4.35 | 4.45 | 4.3 | 4.37 | 4.37 | -0.06 (-1.35%) | 13,279 |
| 4 Oct 2016 | INR | 4.37 | 4.49 | 4.3 | 4.43 | 4.43 | +0.03 (+0.68%) | 32,425 |
| 3 Oct 2016 | INR | 4.4 | 4.43 | 4.3 | 4.4 | 4.4 | 0.0 (0.0%) | 9,002 |
| 30 Sep 2016 | INR | 4.4 | 4.45 | 4.26 | 4.4 | 4.4 | -0.05 (-1.12%) | 43,740 |
| 29 Sep 2016 | INR | 4.42 | 4.49 | 4.31 | 4.45 | 4.45 | -0.04 (-0.89%) | 25,979 |
| 28 Sep 2016 | INR | 4.41 | 4.55 | 4.41 | 4.49 | 4.49 | +0.01 (+0.22%) | 8,337 |
| 27 Sep 2016 | INR | 4.46 | 4.57 | 4.44 | 4.48 | 4.48 | 0.0 (0.0%) | 17,607 |
| 26 Sep 2016 | INR | 4.6 | 4.6 | 4.42 | 4.48 | 4.48 | -0.07 (-1.54%) | 20,501 |
| 23 Sep 2016 | INR | 4.6 | 4.6 | 4.45 | 4.55 | 4.55 | 0.0 (0.0%) | 1,523 |
| 22 Sep 2016 | INR | 4.58 | 4.6 | 4.45 | 4.55 | 4.55 | 0.0 (0.0%) | 15,352 |
| 21 Sep 2016 | INR | 4.59 | 4.62 | 4.47 | 4.55 | 4.55 | -0.01 (-0.22%) | 16,555 |
| 20 Sep 2016 | INR | 4.5 | 4.65 | 4.5 | 4.56 | 4.56 | +0.03 (+0.66%) | 24,491 |
| 19 Sep 2016 | INR | 4.44 | 4.54 | 4.4 | 4.53 | 4.53 | -0.01 (-0.22%) | 5,910 |
| 16 Sep 2016 | INR | 4.65 | 4.65 | 4.46 | 4.54 | 4.54 | -0.02 (-0.44%) | 9,916 |
| 15 Sep 2016 | INR | 4.5 | 4.64 | 4.48 | 4.56 | 4.56 | +0.01 (+0.22%) | 14,923 |
| 14 Sep 2016 | INR | 4.63 | 4.65 | 4.51 | 4.55 | 4.55 | 0.0 (0.0%) | 31,178 |
| 12 Sep 2016 | INR | 4.65 | 4.65 | 4.46 | 4.55 | 4.55 | -0.01 (-0.22%) | 11,960 |
