| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 18.25 | 18.45 | 17.65 | 17.95 | 17.95 | +0.15 (+0.84%) | 304,559 |
| 5 Oct 2016 | INR | 17.85 | 18.25 | 17.4 | 17.8 | 17.8 | +0.15 (+0.85%) | 123,329 |
| 4 Oct 2016 | INR | 17.15 | 17.75 | 17.15 | 17.65 | 17.65 | +0.3 (+1.73%) | 394,324 |
| 3 Oct 2016 | INR | 17.2 | 17.6 | 16.45 | 17.35 | 17.35 | +0.93 (+5.66%) | 692,224 |
| 30 Sep 2016 | INR | 15.98 | 16.9 | 15.76 | 16.42 | 16.42 | +0.47 (+2.95%) | 364,864 |
| 29 Sep 2016 | INR | 17.4 | 17.45 | 15.1 | 15.95 | 15.95 | -0.98 (-5.79%) | 649,169 |
| 28 Sep 2016 | INR | 16.99 | 17.2 | 16.78 | 16.93 | 16.93 | +0.04 (+0.24%) | 198,156 |
| 27 Sep 2016 | INR | 16.75 | 17.2 | 16.52 | 16.89 | 16.89 | +0.31 (+1.87%) | 327,491 |
| 26 Sep 2016 | INR | 15.68 | 17.35 | 14.71 | 16.58 | 16.58 | +0.9 (+5.74%) | 756,596 |
| 23 Sep 2016 | INR | 13.2 | 15.68 | 13.2 | 15.68 | 15.68 | +2.61 (+19.97%) | 690,746 |
| 22 Sep 2016 | INR | 13.3 | 13.47 | 13 | 13.07 | 13.07 | -0.11 (-0.83%) | 84,035 |
| 21 Sep 2016 | INR | 13.1 | 13.45 | 13.01 | 13.18 | 13.18 | +0.23 (+1.78%) | 106,429 |
| 20 Sep 2016 | INR | 12.6 | 13.15 | 12.45 | 12.95 | 12.95 | +0.4 (+3.19%) | 115,762 |
| 19 Sep 2016 | INR | 12.99 | 13 | 12.5 | 12.55 | 12.55 | -0.44 (-3.39%) | 115,470 |
| 16 Sep 2016 | INR | 13.1 | 13.18 | 12.83 | 12.99 | 12.99 | -0.07 (-0.54%) | 65,362 |
| 15 Sep 2016 | INR | 13.1 | 13.17 | 12.97 | 13.06 | 13.06 | +0.01 (+0.08%) | 19,481 |
| 14 Sep 2016 | INR | 13 | 13.15 | 12.98 | 13.05 | 13.05 | +0.01 (+0.08%) | 53,247 |
| 12 Sep 2016 | INR | 13 | 13.3 | 12.8 | 13.04 | 13.04 | -0.06 (-0.46%) | 451,342 |
| 9 Sep 2016 | INR | 13.18 | 13.2 | 13 | 13.1 | 13.1 | +0.05 (+0.38%) | 583,898 |
| 8 Sep 2016 | INR | 13.13 | 13.49 | 12.82 | 13.05 | 13.05 | -0.07 (-0.53%) | 1,074,579 |
| 7 Sep 2016 | INR | 13.3 | 13.3 | 13 | 13.12 | 13.12 | -0.19 (-1.43%) | 60,887 |
| 6 Sep 2016 | INR | 13.3 | 13.45 | 12.55 | 13.31 | 13.31 | -0.06 (-0.45%) | 140,731 |
| 2 Sep 2016 | INR | 13.4 | 13.48 | 13.13 | 13.37 | 13.37 | -0.1 (-0.74%) | 42,825 |
| 1 Sep 2016 | INR | 13.55 | 13.64 | 13.25 | 13.47 | 13.47 | +0.03 (+0.22%) | 1,174,551 |
| 31 Aug 2016 | INR | 13.48 | 14.05 | 13.3 | 13.44 | 13.44 | -0.06 (-0.44%) | 859,490 |
| 30 Aug 2016 | INR | 13.59 | 13.66 | 13.45 | 13.5 | 13.5 | -0.12 (-0.88%) | 629,346 |
| 29 Aug 2016 | INR | 13.63 | 13.81 | 13.36 | 13.62 | 13.62 | +0.01 (+0.07%) | 30,662 |
| 26 Aug 2016 | INR | 13.6 | 13.7 | 13.38 | 13.61 | 13.61 | 0.0 (0.0%) | 87,104 |
| 25 Aug 2016 | INR | 13.61 | 13.75 | 13.5 | 13.61 | 13.61 | -0.09 (-0.66%) | 19,216 |
| 24 Aug 2016 | INR | 13.8 | 13.9 | 13.65 | 13.7 | 13.7 | +0.07 (+0.51%) | 18,467 |
