| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 13.1 | 13.39 | 12.81 | 12.89 | 12.89 | -0.16 (-1.23%) | 1,042,497 |
| 5 Oct 2016 | INR | 13.15 | 13.2 | 13.01 | 13.05 | 13.05 | -0.06 (-0.46%) | 1,012,927 |
| 4 Oct 2016 | INR | 13.25 | 13.28 | 13 | 13.11 | 13.11 | -0.03 (-0.23%) | 1,262,052 |
| 3 Oct 2016 | INR | 12.99 | 13.24 | 12.78 | 13.14 | 13.14 | +0.39 (+3.06%) | 1,472,369 |
| 30 Sep 2016 | INR | 12.41 | 12.9 | 12.39 | 12.75 | 12.75 | +0.33 (+2.66%) | 1,777,966 |
| 29 Sep 2016 | INR | 13.8 | 13.9 | 12.31 | 12.42 | 12.42 | -1.33 (-9.67%) | 3,224,349 |
| 28 Sep 2016 | INR | 13.55 | 13.81 | 13.42 | 13.75 | 13.75 | +0.26 (+1.93%) | 876,211 |
| 27 Sep 2016 | INR | 13.83 | 13.83 | 13.42 | 13.49 | 13.49 | -0.13 (-0.95%) | 1,065,103 |
| 26 Sep 2016 | INR | 13.81 | 13.89 | 13.59 | 13.62 | 13.62 | -0.21 (-1.52%) | 791,075 |
| 23 Sep 2016 | INR | 14.03 | 14.1 | 13.73 | 13.83 | 13.83 | -0.14 (-1.00%) | 4,767,308 |
| 22 Sep 2016 | INR | 14.4 | 14.4 | 13.72 | 13.97 | 13.97 | +0.32 (+2.34%) | 5,482,781 |
| 21 Sep 2016 | INR | 14 | 14 | 13.6 | 13.65 | 13.65 | -0.17 (-1.23%) | 1,085,753 |
| 20 Sep 2016 | INR | 13.96 | 14.08 | 13.72 | 13.82 | 13.82 | -0.17 (-1.22%) | 1,000,541 |
| 19 Sep 2016 | INR | 13.85 | 14.05 | 13.73 | 13.99 | 13.99 | +0.19 (+1.38%) | 1,411,164 |
| 16 Sep 2016 | INR | 14.49 | 14.5 | 13.66 | 13.8 | 13.8 | -0.5 (-3.50%) | 1,846,512 |
| 15 Sep 2016 | INR | 14.4 | 14.58 | 14.13 | 14.3 | 14.3 | -0.26 (-1.79%) | 1,290,212 |
| 14 Sep 2016 | INR | 14.4 | 14.65 | 14.1 | 14.56 | 14.56 | +0.44 (+3.12%) | 1,819,517 |
| 12 Sep 2016 | INR | 14.55 | 14.59 | 14.01 | 14.12 | 14.12 | -0.8 (-5.36%) | 3,212,194 |
| 9 Sep 2016 | INR | 15.24 | 15.47 | 14.77 | 14.92 | 14.92 | -0.16 (-1.06%) | 3,367,098 |
| 8 Sep 2016 | INR | 14.02 | 15.53 | 14 | 15.08 | 15.08 | +1.04 (+7.41%) | 7,675,211 |
| 7 Sep 2016 | INR | 13.96 | 14.3 | 13.74 | 14.04 | 14.04 | +0.08 (+0.57%) | 2,246,263 |
| 6 Sep 2016 | INR | 13.75 | 14 | 13.74 | 13.96 | 13.96 | +0.46 (+3.41%) | 2,475,640 |
| 2 Sep 2016 | INR | 13.25 | 13.7 | 13.25 | 13.5 | 13.5 | +0.27 (+2.04%) | 1,315,526 |
| 1 Sep 2016 | INR | 13.7 | 13.84 | 13.11 | 13.23 | 13.23 | -0.4 (-2.93%) | 1,994,548 |
| 31 Aug 2016 | INR | 13.4 | 14.06 | 13.25 | 13.63 | 13.63 | +0.33 (+2.48%) | 2,985,807 |
| 30 Aug 2016 | INR | 13.28 | 13.49 | 13.26 | 13.3 | 13.3 | 0.0 (0.0%) | 2,406,421 |
| 29 Aug 2016 | INR | 14.2 | 14.3 | 13.2 | 13.3 | 13.3 | +0.21 (+1.60%) | 3,101,426 |
| 26 Aug 2016 | INR | 13.35 | 13.65 | 13.03 | 13.09 | 13.09 | -0.15 (-1.13%) | 10,001,873 |
| 25 Aug 2016 | INR | 13.5 | 13.6 | 13.15 | 13.24 | 13.24 | -0.2 (-1.49%) | 1,373,672 |
| 24 Aug 2016 | INR | 13.5 | 13.62 | 13.29 | 13.44 | 13.44 | +0.05 (+0.37%) | 629,672 |
