| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 22.25 | 23.5 | 22.15 | 22.65 | 22.65 | +0.3 (+1.34%) | 1,701,048 |
| 5 Oct 2016 | INR | 23.15 | 23.8 | 22.05 | 22.35 | 22.35 | +1.5 (+7.19%) | 3,820,362 |
| 4 Oct 2016 | INR | 20.95 | 21.3 | 20.45 | 20.85 | 20.85 | +0.1 (+0.48%) | 777,998 |
| 3 Oct 2016 | INR | 19.65 | 21 | 19.65 | 20.75 | 20.75 | +1.43 (+7.40%) | 1,283,853 |
| 30 Sep 2016 | INR | 18.4 | 19.5 | 18.2 | 19.32 | 19.32 | +1 (+5.46%) | 977,857 |
| 29 Sep 2016 | INR | 20.79 | 20.89 | 18.01 | 18.32 | 18.32 | -2.16 (-10.55%) | 1,878,518 |
| 28 Sep 2016 | INR | 20.46 | 21.25 | 20.06 | 20.48 | 20.48 | +0.02 (+0.10%) | 968,796 |
| 27 Sep 2016 | INR | 20.95 | 21.04 | 20.4 | 20.46 | 20.46 | -0.39 (-1.87%) | 535,697 |
| 26 Sep 2016 | INR | 21.49 | 21.49 | 20.6 | 20.85 | 20.85 | -0.56 (-2.62%) | 899,361 |
| 23 Sep 2016 | INR | 21.59 | 21.95 | 21.28 | 21.41 | 21.41 | -0.13 (-0.60%) | 796,402 |
| 22 Sep 2016 | INR | 22 | 22.3 | 21.3 | 21.54 | 21.54 | -0.15 (-0.69%) | 1,187,820 |
| 21 Sep 2016 | INR | 21.65 | 22.25 | 21.55 | 21.69 | 21.69 | +1.13 (+5.50%) | 3,192,912 |
| 20 Sep 2016 | INR | 21.05 | 21.05 | 20.12 | 20.56 | 20.56 | -0.23 (-1.11%) | 1,217,213 |
| 19 Sep 2016 | INR | 21 | 21.45 | 20 | 20.79 | 20.79 | +0.05 (+0.24%) | 1,829,357 |
| 16 Sep 2016 | INR | 22.15 | 22.15 | 20.3 | 20.74 | 20.74 | -1.34 (-6.07%) | 2,879,603 |
| 15 Sep 2016 | INR | 23.55 | 24.2 | 21.73 | 22.08 | 22.08 | -1.1 (-4.75%) | 3,911,519 |
| 14 Sep 2016 | INR | 21.9 | 24.3 | 21.7 | 23.18 | 23.18 | +2.62 (+12.74%) | 8,249,843 |
| 12 Sep 2016 | INR | 19 | 20.56 | 18.2 | 20.56 | 20.56 | +3.42 (+19.95%) | 6,475,227 |
| 9 Sep 2016 | INR | 17.75 | 17.75 | 16.8 | 17.14 | 17.14 | -0.51 (-2.89%) | 495,389 |
| 8 Sep 2016 | INR | 17.95 | 18.51 | 17.6 | 17.65 | 17.65 | -0.4 (-2.22%) | 753,474 |
| 7 Sep 2016 | INR | 17.8 | 18.3 | 16.7 | 18.05 | 18.05 | +0.6 (+3.44%) | 1,331,597 |
| 6 Sep 2016 | INR | 15.95 | 17.99 | 15.95 | 17.45 | 17.45 | +1.66 (+10.51%) | 1,593,625 |
| 2 Sep 2016 | INR | 15.25 | 15.88 | 15 | 15.79 | 15.79 | +0.89 (+5.97%) | 407,207 |
| 1 Sep 2016 | INR | 14.58 | 16.39 | 14.51 | 14.9 | 14.9 | +0.5 (+3.47%) | 1,147,025 |
| 31 Aug 2016 | INR | 15 | 15 | 14.3 | 14.4 | 14.4 | +0.1 (+0.70%) | 102,870 |
| 30 Aug 2016 | INR | 14.45 | 14.7 | 14.15 | 14.3 | 14.3 | -0.15 (-1.04%) | 165,100 |
| 29 Aug 2016 | INR | 14.75 | 14.8 | 14.4 | 14.45 | 14.45 | -0.3 (-2.03%) | 146,086 |
| 26 Aug 2016 | INR | 14.9 | 14.9 | 14.65 | 14.75 | 14.75 | -0.05 (-0.34%) | 68,021 |
| 25 Aug 2016 | INR | 14.85 | 15 | 14.7 | 14.8 | 14.8 | -0.2 (-1.33%) | 155,676 |
| 24 Aug 2016 | INR | 15.15 | 15.2 | 14.7 | 15 | 15 | -0.1 (-0.66%) | 159,822 |
