| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 16 | 16.38 | 15.2 | 15.48 | 15.48 | -0.12 (-0.77%) | 70,902 |
| 5 Oct 2016 | INR | 14.1 | 15.8 | 14.1 | 15.6 | 15.6 | +1.17 (+8.11%) | 93,857 |
| 4 Oct 2016 | INR | 14.6 | 14.74 | 14.35 | 14.43 | 14.43 | -0.34 (-2.30%) | 24,846 |
| 3 Oct 2016 | INR | 14.25 | 15 | 14.25 | 14.77 | 14.77 | +0.37 (+2.57%) | 44,247 |
| 30 Sep 2016 | INR | 14.1 | 14.95 | 14.1 | 14.4 | 14.4 | -0.15 (-1.03%) | 52,581 |
| 29 Sep 2016 | INR | 15.95 | 16.25 | 14.4 | 14.55 | 14.55 | -1.45 (-9.06%) | 100,431 |
| 28 Sep 2016 | INR | 16.3 | 16.6 | 15.7 | 16 | 16 | +0.1 (+0.63%) | 24,681 |
| 27 Sep 2016 | INR | 16.45 | 16.45 | 15.8 | 15.9 | 15.9 | -0.15 (-0.93%) | 43,437 |
| 26 Sep 2016 | INR | 15.5 | 16.9 | 15.5 | 16.05 | 16.05 | +0.65 (+4.22%) | 218,754 |
| 23 Sep 2016 | INR | 15.5 | 15.9 | 15.3 | 15.4 | 15.4 | +0.05 (+0.33%) | 19,326 |
| 22 Sep 2016 | INR | 15.45 | 15.9 | 15.3 | 15.35 | 15.35 | -0.05 (-0.32%) | 31,449 |
| 21 Sep 2016 | INR | 15.4 | 15.75 | 15.15 | 15.4 | 15.4 | -0.05 (-0.32%) | 20,781 |
| 20 Sep 2016 | INR | 15.75 | 16.4 | 15.3 | 15.45 | 15.45 | -0.1 (-0.64%) | 35,686 |
| 19 Sep 2016 | INR | 16.4 | 16.4 | 15.05 | 15.55 | 15.55 | -0.05 (-0.32%) | 39,284 |
| 16 Sep 2016 | INR | 16.3 | 16.3 | 15.55 | 15.6 | 15.6 | -0.25 (-1.58%) | 8,584 |
| 15 Sep 2016 | INR | 15 | 16.3 | 15 | 15.85 | 15.85 | +0.35 (+2.26%) | 25,252 |
| 14 Sep 2016 | INR | 15.75 | 16.4 | 14.8 | 15.5 | 15.5 | -0.2 (-1.27%) | 33,726 |
| 12 Sep 2016 | INR | 15.9 | 17 | 15.4 | 15.7 | 15.7 | -0.5 (-3.09%) | 22,165 |
| 9 Sep 2016 | INR | 15.35 | 16.45 | 15.35 | 16.2 | 16.2 | +0.2 (+1.25%) | 30,311 |
| 8 Sep 2016 | INR | 15.9 | 16.75 | 15.85 | 16 | 16 | -0.3 (-1.84%) | 80,462 |
| 7 Sep 2016 | INR | 17.4 | 17.4 | 15.9 | 16.3 | 16.3 | -0.25 (-1.51%) | 44,576 |
| 6 Sep 2016 | INR | 16.7 | 17.45 | 16.35 | 16.55 | 16.55 | +0.15 (+0.91%) | 56,651 |
| 2 Sep 2016 | INR | 16.5 | 16.6 | 15.2 | 16.4 | 16.4 | +0.7 (+4.46%) | 34,388 |
| 1 Sep 2016 | INR | 16 | 16.35 | 15.35 | 15.7 | 15.7 | -0.33 (-2.06%) | 34,345 |
| 31 Aug 2016 | INR | 15.2 | 16.24 | 15.2 | 16.03 | 16.03 | +0.41 (+2.62%) | 62,631 |
| 30 Aug 2016 | INR | 15.45 | 16.2 | 15.26 | 15.62 | 15.62 | -0.01 (-0.06%) | 58,058 |
| 29 Aug 2016 | INR | 16.06 | 16.99 | 15.61 | 15.63 | 15.63 | -0.8 (-4.87%) | 233,150 |
| 26 Aug 2016 | INR | 17.49 | 17.49 | 16.31 | 16.43 | 16.43 | -0.55 (-3.24%) | 44,680 |
| 25 Aug 2016 | INR | 17.37 | 17.37 | 16.65 | 16.98 | 16.98 | +0.43 (+2.60%) | 252,789 |
| 24 Aug 2016 | INR | 15.22 | 16.55 | 15.22 | 16.55 | 16.55 | +0.78 (+4.95%) | 31,829 |
