| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 8.28 | 8.28 | 7.77 | 8.03 | 3.8544 | -0.01 (-0.12%) | 184,735 |
| 5 Oct 2016 | INR | 7.75 | 8.04 | 7.55 | 8.04 | 3.8592 | +0.38 (+4.96%) | 188,856 |
| 4 Oct 2016 | INR | 7.96 | 8 | 7.6 | 7.66 | 3.6768 | -0.28 (-3.53%) | 386,486 |
| 3 Oct 2016 | INR | 8.15 | 8.4 | 7.88 | 7.94 | 3.8112 | -0.13 (-1.61%) | 216,761 |
| 30 Sep 2016 | INR | 7.35 | 8.11 | 7.35 | 8.07 | 3.8736 | +0.34 (+4.40%) | 398,933 |
| 29 Sep 2016 | INR | 8 | 8.14 | 7.73 | 7.73 | 3.7104 | -0.4 (-4.92%) | 468,542 |
| 28 Sep 2016 | INR | 8.62 | 8.78 | 8.13 | 8.13 | 3.9024 | -0.42 (-4.91%) | 520,593 |
| 27 Sep 2016 | INR | 9.1 | 9.16 | 8.55 | 8.55 | 4.104 | -0.44 (-4.89%) | 913,940 |
| 26 Sep 2016 | INR | 9.1 | 9.2 | 8.76 | 8.99 | 4.3152 | -0.02 (-0.22%) | 161,227 |
| 23 Sep 2016 | INR | 9.71 | 9.71 | 8.93 | 9.01 | 4.3248 | -0.37 (-3.94%) | 869,124 |
| 22 Sep 2016 | INR | 8.98 | 9.43 | 8.75 | 9.38 | 4.5024 | +0.39 (+4.34%) | 3,992,523 |
| 21 Sep 2016 | INR | 9.55 | 9.62 | 8.98 | 8.99 | 4.3152 | -0.46 (-4.87%) | 929,523 |
| 20 Sep 2016 | INR | 9.9 | 9.94 | 9.44 | 9.45 | 4.536 | -0.48 (-4.83%) | 355,318 |
| 19 Sep 2016 | INR | 10.21 | 10.8 | 9.93 | 9.93 | 4.7664 | -0.52 (-4.98%) | 226,963 |
| 16 Sep 2016 | INR | 10.87 | 10.9 | 10.3 | 10.45 | 5.016 | -0.1 (-0.95%) | 131,688 |
| 15 Sep 2016 | INR | 11.25 | 11.25 | 10.54 | 10.55 | 5.064 | -0.54 (-4.87%) | 230,063 |
| 14 Sep 2016 | INR | 12 | 12 | 10.9 | 11.09 | 5.3232 | -0.34 (-2.97%) | 436,226 |
| 12 Sep 2016 | INR | 11.9 | 11.9 | 11.4 | 11.43 | 5.4864 | -0.57 (-4.75%) | 142,752 |
| 9 Sep 2016 | INR | 12.5 | 12.5 | 11.85 | 12 | 5.76 | -0.39 (-3.15%) | 139,379 |
| 8 Sep 2016 | INR | 12.69 | 12.69 | 12.22 | 12.39 | 5.9472 | +0.3 (+2.48%) | 220,564 |
| 7 Sep 2016 | INR | 12.09 | 12.09 | 11.71 | 12.09 | 5.8032 | +0.57 (+4.95%) | 353,122 |
| 6 Sep 2016 | INR | 11.24 | 11.52 | 11 | 11.52 | 5.5296 | +0.54 (+4.92%) | 172,952 |
| 2 Sep 2016 | INR | 10.68 | 11.2 | 10.23 | 10.98 | 5.2704 | +0.27 (+2.52%) | 135,721 |
| 1 Sep 2016 | INR | 11.4 | 11.77 | 10.65 | 10.71 | 5.1408 | -0.5 (-4.46%) | 518,866 |
| 31 Aug 2016 | INR | 11 | 11.21 | 10.95 | 11.21 | 5.3808 | +0.53 (+4.96%) | 249,266 |
| 30 Aug 2016 | INR | 10.2 | 10.68 | 10 | 10.68 | 5.1264 | +0.5 (+4.91%) | 95,347 |
| 29 Aug 2016 | INR | 10.37 | 10.47 | 10.05 | 10.18 | 4.8864 | -0.3 (-2.86%) | 111,969 |
| 26 Aug 2016 | INR | 11.1 | 11.1 | 10.4 | 10.48 | 5.0304 | -0.37 (-3.41%) | 107,349 |
| 25 Aug 2016 | INR | 10.55 | 11.19 | 10.3 | 10.85 | 5.208 | +0.19 (+1.78%) | 288,794 |
| 24 Aug 2016 | INR | 11 | 11.49 | 10.6 | 10.66 | 5.1168 | -0.45 (-4.05%) | 185,860 |
