| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2016 | INR | 17.9 | 18.2 | 17.5 | 17.85 | 17.85 | +0.35 (+2%) | 30,205 |
| 3 Oct 2016 | INR | 17.95 | 17.95 | 16.25 | 17.5 | 17.5 | +1.8 (+11.46%) | 61,677 |
| 30 Sep 2016 | INR | 15.9 | 15.95 | 15.15 | 15.7 | 15.7 | +0.15 (+0.96%) | 39,677 |
| 29 Sep 2016 | INR | 16.25 | 16.75 | 15.05 | 15.55 | 15.55 | -0.65 (-4.01%) | 146,916 |
| 28 Sep 2016 | INR | 18.3 | 18.9 | 15.7 | 16.2 | 16.2 | -1 (-5.81%) | 385,482 |
| 27 Sep 2016 | INR | 18.25 | 19 | 16.1 | 17.2 | 17.2 | -0.25 (-1.43%) | 299,667 |
| 26 Sep 2016 | INR | 18.7 | 18.8 | 16.9 | 17.45 | 17.45 | -0.55 (-3.06%) | 162,534 |
| 23 Sep 2016 | INR | 21.8 | 23.95 | 17.3 | 18 | 18 | -2.9 (-13.88%) | 1,226,631 |
| 22 Sep 2016 | INR | 18.25 | 21.7 | 17.9 | 20.9 | 20.9 | +2.75 (+15.15%) | 170,890 |
| 21 Sep 2016 | INR | 19.6 | 19.6 | 17.9 | 18.15 | 18.15 | -0.65 (-3.46%) | 27,983 |
| 20 Sep 2016 | INR | 20.9 | 20.9 | 18.5 | 18.8 | 18.8 | -0.6 (-3.09%) | 75,539 |
| 19 Sep 2016 | INR | 20.95 | 20.95 | 19.25 | 19.4 | 19.4 | -0.6 (-3%) | 36,670 |
| 16 Sep 2016 | INR | 21.25 | 21.25 | 19.7 | 20 | 20 | -0.55 (-2.68%) | 27,264 |
| 15 Sep 2016 | INR | 20.9 | 20.9 | 19.5 | 20.55 | 20.55 | +0.55 (+2.75%) | 27,837 |
| 14 Sep 2016 | INR | 20.35 | 20.35 | 19.45 | 20 | 20 | +0.25 (+1.27%) | 42,675 |
| 12 Sep 2016 | INR | 20 | 20.4 | 19.5 | 19.75 | 19.75 | -0.45 (-2.23%) | 15,063 |
| 9 Sep 2016 | INR | 19.7 | 20.45 | 19.5 | 20.2 | 20.2 | +0.8 (+4.12%) | 17,620 |
| 8 Sep 2016 | INR | 20 | 20.45 | 19 | 19.4 | 19.4 | -0.8 (-3.96%) | 65,184 |
| 7 Sep 2016 | INR | 21.4 | 21.4 | 20.05 | 20.2 | 20.2 | -0.3 (-1.46%) | 15,215 |
| 6 Sep 2016 | INR | 21.8 | 21.8 | 20 | 20.5 | 20.5 | -0.15 (-0.73%) | 29,691 |
| 2 Sep 2016 | INR | 21.1 | 21.1 | 20 | 20.65 | 20.65 | +0.35 (+1.72%) | 36,093 |
| 1 Sep 2016 | INR | 22.95 | 22.95 | 19.65 | 20.3 | 20.3 | -1.7 (-7.73%) | 48,323 |
| 31 Aug 2016 | INR | 22.9 | 23.75 | 21.85 | 22 | 22 | -0.1 (-0.45%) | 105,579 |
| 30 Aug 2016 | INR | 21.9 | 22.9 | 20.25 | 22.1 | 22.1 | +0.85 (+4%) | 54,902 |
| 29 Aug 2016 | INR | 22.3 | 22.3 | 20.65 | 21.25 | 21.25 | -0.35 (-1.62%) | 7,909 |
| 26 Aug 2016 | INR | 23 | 23 | 21 | 21.6 | 21.6 | -0.85 (-3.79%) | 35,249 |
| 25 Aug 2016 | INR | 22.75 | 22.75 | 22 | 22.45 | 22.45 | +0.2 (+0.90%) | 6,019 |
| 24 Aug 2016 | INR | 22.05 | 22.9 | 21.9 | 22.25 | 22.25 | -0.15 (-0.67%) | 27,035 |
| 23 Aug 2016 | INR | 22 | 23 | 21.5 | 22.4 | 22.4 | +0.4 (+1.82%) | 64,402 |
| 22 Aug 2016 | INR | 23.8 | 23.8 | 21.8 | 22 | 22 | -0.35 (-1.57%) | 12,518 |
