| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 18.1 | 19 | 18.1 | 18.4 | 18.4 | +0.35 (+1.94%) | 127,227 |
| 5 Oct 2016 | INR | 17.2 | 18.3 | 17.2 | 18.05 | 18.05 | +0.8 (+4.64%) | 86,579 |
| 4 Oct 2016 | INR | 17.95 | 17.95 | 17 | 17.25 | 17.25 | -0.15 (-0.86%) | 24,834 |
| 3 Oct 2016 | INR | 17 | 17.75 | 16.65 | 17.4 | 17.4 | +0.45 (+2.65%) | 45,719 |
| 30 Sep 2016 | INR | 16.5 | 17 | 16.5 | 16.95 | 16.95 | +0.65 (+3.99%) | 18,835 |
| 29 Sep 2016 | INR | 17.5 | 17.8 | 15.6 | 16.3 | 16.3 | -1 (-5.78%) | 84,213 |
| 28 Sep 2016 | INR | 17.4 | 17.7 | 17.3 | 17.3 | 17.3 | -0.1 (-0.57%) | 38,297 |
| 27 Sep 2016 | INR | 17.15 | 18 | 17.15 | 17.4 | 17.4 | +0.35 (+2.05%) | 60,739 |
| 26 Sep 2016 | INR | 17 | 17.8 | 16.95 | 17.05 | 17.05 | -0.25 (-1.45%) | 31,585 |
| 23 Sep 2016 | INR | 17.3 | 17.9 | 17.25 | 17.3 | 17.3 | -0.15 (-0.86%) | 27,215 |
| 22 Sep 2016 | INR | 17.7 | 17.9 | 17.4 | 17.45 | 17.45 | +0.05 (+0.29%) | 9,460 |
| 21 Sep 2016 | INR | 17.6 | 17.85 | 17.2 | 17.4 | 17.4 | -0.1 (-0.57%) | 23,186 |
| 20 Sep 2016 | INR | 17.75 | 17.9 | 17.35 | 17.5 | 17.5 | -0.3 (-1.69%) | 29,997 |
| 19 Sep 2016 | INR | 18.05 | 18.1 | 17.6 | 17.8 | 17.8 | +0.1 (+0.56%) | 30,385 |
| 16 Sep 2016 | INR | 18 | 18.6 | 17.55 | 17.7 | 17.7 | -0.15 (-0.84%) | 117,035 |
| 15 Sep 2016 | INR | 17.75 | 18.15 | 17.65 | 17.85 | 17.85 | -0.05 (-0.28%) | 39,615 |
| 14 Sep 2016 | INR | 18 | 18 | 17.65 | 17.9 | 17.9 | +0.15 (+0.85%) | 50,085 |
| 12 Sep 2016 | INR | 17.65 | 18.2 | 17.65 | 17.75 | 17.75 | -0.25 (-1.39%) | 77,975 |
| 9 Sep 2016 | INR | 17.75 | 18.35 | 17.65 | 18 | 18 | -0.3 (-1.64%) | 57,256 |
| 8 Sep 2016 | INR | 17.55 | 18.45 | 17.55 | 18.3 | 18.3 | +0.35 (+1.95%) | 61,241 |
| 7 Sep 2016 | INR | 18 | 18 | 17.5 | 17.95 | 17.95 | +0.2 (+1.13%) | 39,134 |
| 6 Sep 2016 | INR | 18 | 18.35 | 17.25 | 17.75 | 17.75 | -0.35 (-1.93%) | 28,384 |
| 2 Sep 2016 | INR | 18.4 | 18.5 | 17.4 | 18.1 | 18.1 | +0.35 (+1.97%) | 53,681 |
| 1 Sep 2016 | INR | 17.3 | 17.9 | 17.3 | 17.75 | 17.75 | +0.35 (+2.01%) | 31,821 |
| 31 Aug 2016 | INR | 17.7 | 17.75 | 17.1 | 17.4 | 17.4 | -0.1 (-0.57%) | 32,119 |
| 30 Aug 2016 | INR | 17.45 | 18 | 17.1 | 17.5 | 17.5 | -0.45 (-2.51%) | 42,160 |
| 29 Aug 2016 | INR | 17.9 | 19.75 | 17.05 | 17.95 | 17.95 | +0.8 (+4.66%) | 32,491 |
| 26 Aug 2016 | INR | 17.35 | 17.65 | 17.05 | 17.15 | 17.15 | -0.65 (-3.65%) | 22,635 |
| 25 Aug 2016 | INR | 17.4 | 17.95 | 16.8 | 17.8 | 17.8 | +0.7 (+4.09%) | 37,834 |
| 24 Aug 2016 | INR | 17 | 17.45 | 16.95 | 17.1 | 17.1 | +0.05 (+0.29%) | 35,078 |
