| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2016 | INR | 13.25 | 13.75 | 13.15 | 13.3 | 13.3 | +0.29 (+2.23%) | 26,996 |
| 3 Oct 2016 | INR | 12.46 | 13.22 | 12.46 | 13.01 | 13.01 | +0.71 (+5.77%) | 20,690 |
| 30 Sep 2016 | INR | 11.8 | 12.7 | 11.8 | 12.3 | 12.3 | +0.2 (+1.65%) | 31,514 |
| 29 Sep 2016 | INR | 13.06 | 13.49 | 11.55 | 12.1 | 12.1 | -1.18 (-8.89%) | 127,501 |
| 28 Sep 2016 | INR | 14.5 | 14.5 | 13.2 | 13.28 | 13.28 | -0.15 (-1.12%) | 28,560 |
| 27 Sep 2016 | INR | 13.69 | 13.76 | 13.21 | 13.43 | 13.43 | -0.03 (-0.22%) | 33,966 |
| 26 Sep 2016 | INR | 13.9 | 13.95 | 13.4 | 13.46 | 13.46 | -0.43 (-3.10%) | 53,708 |
| 23 Sep 2016 | INR | 14.5 | 14.64 | 13.85 | 13.89 | 13.89 | -0.59 (-4.07%) | 76,696 |
| 22 Sep 2016 | INR | 14.26 | 15.19 | 13.76 | 14.48 | 14.48 | +1.34 (+10.20%) | 573,362 |
| 21 Sep 2016 | INR | 12.98 | 13.54 | 12.8 | 13.14 | 13.14 | +0.19 (+1.47%) | 65,126 |
| 20 Sep 2016 | INR | 12.74 | 13.94 | 12.1 | 12.95 | 12.95 | +0.49 (+3.93%) | 125,072 |
| 19 Sep 2016 | INR | 12.95 | 13 | 12.35 | 12.46 | 12.46 | -0.49 (-3.78%) | 28,524 |
| 16 Sep 2016 | INR | 13 | 13.2 | 12.58 | 12.95 | 12.95 | +0.23 (+1.81%) | 34,656 |
| 15 Sep 2016 | INR | 12.75 | 13.55 | 12.64 | 12.72 | 12.72 | +0.58 (+4.78%) | 128,978 |
| 14 Sep 2016 | INR | 11.95 | 12.35 | 11.7 | 12.14 | 12.14 | +0.35 (+2.97%) | 50,195 |
| 12 Sep 2016 | INR | 11.7 | 12.04 | 11.6 | 11.79 | 11.79 | -0.01 (-0.08%) | 15,217 |
| 9 Sep 2016 | INR | 11.55 | 12.15 | 11.55 | 11.8 | 11.8 | -0.21 (-1.75%) | 31,715 |
| 8 Sep 2016 | INR | 11.9 | 12.25 | 11.9 | 12.01 | 12.01 | -0.14 (-1.15%) | 41,867 |
| 7 Sep 2016 | INR | 12.5 | 12.5 | 12.1 | 12.15 | 12.15 | -0.02 (-0.16%) | 29,563 |
| 6 Sep 2016 | INR | 12.35 | 12.5 | 12.1 | 12.17 | 12.17 | -0.17 (-1.38%) | 15,456 |
| 2 Sep 2016 | INR | 11.75 | 12.65 | 11.75 | 12.34 | 12.34 | +0.28 (+2.32%) | 31,802 |
| 1 Sep 2016 | INR | 12.05 | 12.44 | 11.9 | 12.06 | 12.06 | -0.11 (-0.90%) | 41,468 |
| 31 Aug 2016 | INR | 12 | 12.44 | 12 | 12.17 | 12.17 | +0.07 (+0.58%) | 31,800 |
| 30 Aug 2016 | INR | 12.75 | 12.75 | 12 | 12.1 | 12.1 | -0.27 (-2.18%) | 36,676 |
| 29 Aug 2016 | INR | 12.19 | 12.8 | 11.31 | 12.37 | 12.37 | +0.2 (+1.64%) | 53,408 |
| 26 Aug 2016 | INR | 12.59 | 12.59 | 12.11 | 12.17 | 12.17 | -0.19 (-1.54%) | 19,574 |
| 25 Aug 2016 | INR | 12.25 | 12.55 | 12.25 | 12.36 | 12.36 | -0.16 (-1.28%) | 18,641 |
| 24 Aug 2016 | INR | 12.8 | 12.85 | 12.4 | 12.52 | 12.52 | -0.21 (-1.65%) | 14,528 |
| 23 Aug 2016 | INR | 12.6 | 13.34 | 12.5 | 12.73 | 12.73 | +0.21 (+1.68%) | 45,086 |
| 22 Aug 2016 | INR | 12.41 | 12.7 | 12.26 | 12.52 | 12.52 | -0.12 (-0.95%) | 37,576 |
