| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2016 | INR | 7.32 | 7.44 | 7.22 | 7.34 | 7.34 | +0.13 (+1.80%) | 125,004 |
| 18 Oct 2016 | INR | 7.17 | 7.33 | 7.16 | 7.21 | 7.21 | 0.0 (0.0%) | 116,339 |
| 17 Oct 2016 | INR | 6.82 | 7.38 | 6.82 | 7.21 | 7.21 | -0.03 (-0.41%) | 93,727 |
| 14 Oct 2016 | INR | 7.3 | 7.43 | 7.2 | 7.24 | 7.24 | -0.1 (-1.36%) | 137,804 |
| 13 Oct 2016 | INR | 7.55 | 7.55 | 7.32 | 7.34 | 7.34 | -0.25 (-3.29%) | 67,690 |
| 10 Oct 2016 | INR | 7.5 | 7.88 | 7.31 | 7.59 | 7.59 | +0.18 (+2.43%) | 244,925 |
| 7 Oct 2016 | INR | 7.32 | 7.49 | 7.31 | 7.41 | 7.41 | +0.04 (+0.54%) | 65,443 |
| 6 Oct 2016 | INR | 7.4 | 7.43 | 7.22 | 7.37 | 7.37 | +0.07 (+0.96%) | 93,307 |
| 5 Oct 2016 | INR | 7.37 | 7.39 | 7.15 | 7.3 | 7.3 | -0.03 (-0.41%) | 65,558 |
| 4 Oct 2016 | INR | 7.49 | 7.5 | 7.3 | 7.33 | 7.33 | -0.05 (-0.68%) | 88,532 |
| 3 Oct 2016 | INR | 7.32 | 7.6 | 7.3 | 7.38 | 7.38 | +0.11 (+1.51%) | 123,855 |
| 30 Sep 2016 | INR | 7 | 7.33 | 7 | 7.27 | 7.27 | +0.18 (+2.54%) | 57,719 |
| 29 Sep 2016 | INR | 7.42 | 7.89 | 7 | 7.09 | 7.09 | -0.34 (-4.58%) | 344,764 |
| 28 Sep 2016 | INR | 7.48 | 7.6 | 7.41 | 7.43 | 7.43 | -0.06 (-0.80%) | 61,011 |
| 27 Sep 2016 | INR | 7.48 | 7.6 | 7.32 | 7.49 | 7.49 | +0.07 (+0.94%) | 143,713 |
| 26 Sep 2016 | INR | 7.63 | 7.63 | 7.37 | 7.42 | 7.42 | -0.15 (-1.98%) | 30,667 |
| 23 Sep 2016 | INR | 7.37 | 8.1 | 7.27 | 7.57 | 7.57 | +0.22 (+2.99%) | 330,462 |
| 22 Sep 2016 | INR | 7.5 | 7.51 | 7.32 | 7.35 | 7.35 | -0.02 (-0.27%) | 86,907 |
| 21 Sep 2016 | INR | 7.37 | 7.45 | 7.35 | 7.37 | 7.37 | -0.04 (-0.54%) | 55,644 |
| 20 Sep 2016 | INR | 7.33 | 7.42 | 7.28 | 7.41 | 7.41 | +0.03 (+0.41%) | 47,983 |
| 19 Sep 2016 | INR | 7.57 | 7.6 | 7.28 | 7.38 | 7.38 | -0.1 (-1.34%) | 88,669 |
| 16 Sep 2016 | INR | 7.56 | 7.73 | 7.42 | 7.48 | 7.48 | -0.06 (-0.80%) | 68,814 |
| 15 Sep 2016 | INR | 7.58 | 7.7 | 7.5 | 7.54 | 7.54 | -0.02 (-0.26%) | 48,127 |
| 14 Sep 2016 | INR | 7.7 | 7.7 | 7.52 | 7.56 | 7.56 | -0.04 (-0.53%) | 98,365 |
| 12 Sep 2016 | INR | 7.86 | 7.98 | 7.48 | 7.6 | 7.6 | -0.46 (-5.71%) | 114,293 |
| 9 Sep 2016 | INR | 7.68 | 8.49 | 7.68 | 8.06 | 8.06 | +0.23 (+2.94%) | 261,467 |
| 8 Sep 2016 | INR | 7.69 | 8.3 | 7.69 | 7.83 | 7.83 | +0.08 (+1.03%) | 181,928 |
| 7 Sep 2016 | INR | 7.86 | 7.98 | 7.41 | 7.75 | 7.75 | -0.11 (-1.40%) | 161,990 |
| 6 Sep 2016 | INR | 7.6 | 7.9 | 7.56 | 7.86 | 7.86 | +0.3 (+3.97%) | 85,794 |
| 2 Sep 2016 | INR | 7.38 | 7.6 | 7.38 | 7.56 | 7.56 | +0.13 (+1.75%) | 114,435 |
