| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 17 | 17 | 16 | 16.6 | 16.6 | -0.2 (-1.19%) | 14,624 |
| 5 Oct 2016 | INR | 16.65 | 17.1 | 16.15 | 16.8 | 16.8 | +0.25 (+1.51%) | 9,256 |
| 4 Oct 2016 | INR | 16.4 | 16.9 | 14.8 | 16.55 | 16.55 | +0.1 (+0.61%) | 15,271 |
| 3 Oct 2016 | INR | 16.6 | 17.05 | 16.25 | 16.45 | 16.45 | -0.4 (-2.37%) | 6,416 |
| 30 Sep 2016 | INR | 16 | 17.2 | 16 | 16.85 | 16.85 | +0.8 (+4.98%) | 9,818 |
| 29 Sep 2016 | INR | 16.7 | 17.8 | 15.8 | 16.05 | 16.05 | -0.15 (-0.93%) | 29,157 |
| 28 Sep 2016 | INR | 16 | 16.75 | 16 | 16.2 | 16.2 | -0.1 (-0.61%) | 2,236 |
| 27 Sep 2016 | INR | 16.2 | 16.95 | 16.05 | 16.3 | 16.3 | +0.1 (+0.62%) | 2,666 |
| 26 Sep 2016 | INR | 15.9 | 16.9 | 15.9 | 16.2 | 16.2 | -0.3 (-1.82%) | 37,852 |
| 23 Sep 2016 | INR | 19 | 19 | 16.25 | 16.5 | 16.5 | -0.05 (-0.30%) | 17,431 |
| 22 Sep 2016 | INR | 16.25 | 16.8 | 16 | 16.55 | 16.55 | +0.35 (+2.16%) | 26,223 |
| 21 Sep 2016 | INR | 15.4 | 16.65 | 15.2 | 16.2 | 16.2 | +0.65 (+4.18%) | 18,637 |
| 20 Sep 2016 | INR | 15.1 | 16 | 15.05 | 15.55 | 15.55 | +0.25 (+1.63%) | 5,885 |
| 19 Sep 2016 | INR | 15.6 | 16 | 15.3 | 15.3 | 15.3 | -0.5 (-3.16%) | 3,535 |
| 16 Sep 2016 | INR | 16.15 | 16.15 | 15.45 | 15.8 | 15.8 | -0.15 (-0.94%) | 7,027 |
| 15 Sep 2016 | INR | 15.4 | 16.4 | 15.35 | 15.95 | 15.95 | +0.2 (+1.27%) | 3,615 |
| 14 Sep 2016 | INR | 15.1 | 15.85 | 15.1 | 15.75 | 15.75 | +0.25 (+1.61%) | 3,610 |
| 12 Sep 2016 | INR | 15.95 | 15.95 | 15 | 15.5 | 15.5 | -0.3 (-1.90%) | 7,285 |
| 9 Sep 2016 | INR | 16.2 | 16.4 | 15.75 | 15.8 | 15.8 | +0.05 (+0.32%) | 20,532 |
| 8 Sep 2016 | INR | 15.65 | 16.4 | 15.6 | 15.75 | 15.75 | +0.4 (+2.61%) | 11,125 |
| 7 Sep 2016 | INR | 16.5 | 16.5 | 15 | 15.35 | 15.35 | -0.25 (-1.60%) | 18,850 |
| 6 Sep 2016 | INR | 15.3 | 15.95 | 15.3 | 15.6 | 15.6 | -0.55 (-3.41%) | 5,466 |
| 2 Sep 2016 | INR | 15.75 | 16.35 | 15.55 | 16.15 | 16.15 | +0.25 (+1.57%) | 2,027 |
| 1 Sep 2016 | INR | 16.25 | 16.25 | 15.8 | 15.9 | 15.9 | -0.1 (-0.63%) | 3,465 |
| 31 Aug 2016 | INR | 16.65 | 16.65 | 15.8 | 16 | 16 | -0.2 (-1.23%) | 3,701 |
| 30 Aug 2016 | INR | 17.45 | 17.45 | 16 | 16.2 | 16.2 | +0.2 (+1.25%) | 5,038 |
| 29 Aug 2016 | INR | 15.45 | 16.05 | 15.45 | 16 | 16 | +0.15 (+0.95%) | 5,976 |
| 26 Aug 2016 | INR | 15.3 | 16 | 15.3 | 15.85 | 15.85 | -0.1 (-0.63%) | 9,955 |
| 25 Aug 2016 | INR | 16 | 16.4 | 15.5 | 15.95 | 15.95 | -0.4 (-2.45%) | 14,884 |
| 24 Aug 2016 | INR | 15.75 | 16.8 | 15.5 | 16.35 | 16.35 | -0.15 (-0.91%) | 13,347 |
