| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 11.9 | 12.27 | 11.5 | 11.82 | 11.82 | -0.19 (-1.58%) | 41,797 |
| 5 Oct 2016 | INR | 11.56 | 12.6 | 11.56 | 12.01 | 12.01 | +0.16 (+1.35%) | 55,698 |
| 4 Oct 2016 | INR | 11.98 | 11.98 | 11.5 | 11.85 | 11.85 | +0.28 (+2.42%) | 37,635 |
| 3 Oct 2016 | INR | 11.85 | 13 | 11.5 | 11.57 | 11.57 | +0.12 (+1.05%) | 32,366 |
| 30 Sep 2016 | INR | 11.34 | 11.8 | 10.8 | 11.45 | 11.45 | +0.51 (+4.66%) | 31,109 |
| 29 Sep 2016 | INR | 12.4 | 12.4 | 10.67 | 10.94 | 10.94 | -1.11 (-9.21%) | 56,513 |
| 28 Sep 2016 | INR | 12.7 | 12.74 | 11.94 | 12.05 | 12.05 | +0.11 (+0.92%) | 48,389 |
| 27 Sep 2016 | INR | 12.05 | 12.45 | 11.65 | 11.94 | 11.94 | +0.21 (+1.79%) | 120,105 |
| 26 Sep 2016 | INR | 11.3 | 12.2 | 11.15 | 11.73 | 11.73 | +1.06 (+9.93%) | 218,609 |
| 23 Sep 2016 | INR | 10.9 | 10.95 | 10.46 | 10.67 | 10.67 | -0.04 (-0.37%) | 10,812 |
| 22 Sep 2016 | INR | 10.4 | 10.89 | 10.4 | 10.71 | 10.71 | +0.16 (+1.52%) | 9,058 |
| 21 Sep 2016 | INR | 10.5 | 10.87 | 10.3 | 10.55 | 10.55 | +0.22 (+2.13%) | 17,566 |
| 20 Sep 2016 | INR | 10.55 | 10.8 | 10.15 | 10.33 | 10.33 | -0.3 (-2.82%) | 8,917 |
| 19 Sep 2016 | INR | 10.55 | 10.93 | 10.54 | 10.63 | 10.63 | -0.1 (-0.93%) | 7,171 |
| 16 Sep 2016 | INR | 10.85 | 10.85 | 10.56 | 10.73 | 10.73 | -0.15 (-1.38%) | 7,860 |
| 15 Sep 2016 | INR | 10.55 | 10.94 | 10.51 | 10.88 | 10.88 | +0.07 (+0.65%) | 5,420 |
| 14 Sep 2016 | INR | 10.95 | 10.95 | 10.5 | 10.81 | 10.81 | +0.45 (+4.34%) | 2,410 |
| 12 Sep 2016 | INR | 10.55 | 10.83 | 10.3 | 10.36 | 10.36 | -0.35 (-3.27%) | 21,230 |
| 9 Sep 2016 | INR | 11 | 11 | 10.71 | 10.71 | 10.71 | -0.25 (-2.28%) | 1,463 |
| 8 Sep 2016 | INR | 10.8 | 11.1 | 10.76 | 10.96 | 10.96 | +0.06 (+0.55%) | 9,441 |
| 7 Sep 2016 | INR | 11 | 11.4 | 10.75 | 10.9 | 10.9 | +0.16 (+1.49%) | 16,608 |
| 6 Sep 2016 | INR | 10.8 | 10.95 | 10.6 | 10.74 | 10.74 | +0.12 (+1.13%) | 6,940 |
| 2 Sep 2016 | INR | 10.73 | 10.74 | 10.61 | 10.62 | 10.62 | -0.09 (-0.84%) | 8,491 |
| 1 Sep 2016 | INR | 10.9 | 10.9 | 10.67 | 10.71 | 10.71 | -0.19 (-1.74%) | 19,656 |
| 31 Aug 2016 | INR | 11.1 | 11.1 | 10.71 | 10.9 | 10.9 | +0.11 (+1.02%) | 6,553 |
| 30 Aug 2016 | INR | 10.85 | 10.9 | 10.6 | 10.79 | 10.79 | +0.11 (+1.03%) | 2,720 |
| 29 Aug 2016 | INR | 10.95 | 10.95 | 10.55 | 10.68 | 10.68 | -0.07 (-0.65%) | 30,328 |
| 26 Aug 2016 | INR | 11 | 11 | 10.56 | 10.75 | 10.75 | -0.1 (-0.92%) | 2,450 |
| 25 Aug 2016 | INR | 10.75 | 11 | 10.75 | 10.85 | 10.85 | -0.08 (-0.73%) | 9,392 |
| 24 Aug 2016 | INR | 10.85 | 11 | 10.75 | 10.93 | 10.93 | -0.12 (-1.09%) | 7,654 |
