| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 16.9 | 17.5 | 16.3 | 17.2 | 1.72 | +0.8 (+4.88%) | 53,742 |
| 5 Oct 2016 | INR | 16.5 | 16.8 | 16.2 | 16.4 | 1.64 | -0.1 (-0.61%) | 673 |
| 4 Oct 2016 | INR | 16.75 | 16.95 | 16.5 | 16.5 | 1.65 | -0.25 (-1.49%) | 1,422 |
| 3 Oct 2016 | INR | 16.95 | 16.95 | 15.5 | 16.75 | 1.675 | +0.25 (+1.52%) | 2,585 |
| 30 Sep 2016 | INR | 15.55 | 16.5 | 15.5 | 16.5 | 1.65 | +0.35 (+2.17%) | 743 |
| 29 Sep 2016 | INR | 17.25 | 17.25 | 16 | 16.15 | 1.615 | -0.85 (-5%) | 2,483 |
| 28 Sep 2016 | INR | 17.2 | 17.2 | 17 | 17 | 1.7 | +0.3 (+1.80%) | 900 |
| 27 Sep 2016 | INR | 17.45 | 17.45 | 16.7 | 16.7 | 1.67 | -0.35 (-2.05%) | 8,770 |
| 26 Sep 2016 | INR | 17 | 17.2 | 16.9 | 17.05 | 1.705 | +0.25 (+1.49%) | 7,843 |
| 23 Sep 2016 | INR | 17.25 | 17.25 | 16.8 | 16.8 | 1.68 | -0.5 (-2.89%) | 2,523 |
| 22 Sep 2016 | INR | 17.25 | 17.3 | 17 | 17.3 | 1.73 | +0.05 (+0.29%) | 123,570 |
| 21 Sep 2016 | INR | 17.25 | 17.45 | 16.85 | 17.25 | 1.725 | -0.1 (-0.58%) | 371,810 |
| 20 Sep 2016 | INR | 16.9 | 17.6 | 16.9 | 17.35 | 1.735 | +0.35 (+2.06%) | 132,714 |
| 19 Sep 2016 | INR | 17.3 | 17.3 | 16.75 | 17 | 1.7 | -0.5 (-2.86%) | 38,055 |
| 16 Sep 2016 | INR | 17.05 | 17.5 | 16.5 | 17.5 | 1.75 | +0.4 (+2.34%) | 2,300 |
| 15 Sep 2016 | INR | 17.1 | 17.8 | 17.1 | 17.1 | 1.71 | -0.15 (-0.87%) | 102,022 |
| 14 Sep 2016 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 1.725 | +0.2 (+1.17%) | 506 |
| 12 Sep 2016 | INR | 17.6 | 17.6 | 17.05 | 17.05 | 1.705 | -0.3 (-1.73%) | 2,549 |
| 9 Sep 2016 | INR | 17.3 | 17.75 | 17 | 17.35 | 1.735 | -0.15 (-0.86%) | 10,093 |
| 8 Sep 2016 | INR | 18.5 | 18.5 | 17.5 | 17.5 | 1.75 | -0.5 (-2.78%) | 19,295 |
| 7 Sep 2016 | INR | 18 | 18 | 17.95 | 18 | 1.8 | +0.3 (+1.69%) | 4,761 |
| 6 Sep 2016 | INR | 18 | 18.5 | 17.5 | 17.7 | 1.77 | -1.05 (-5.60%) | 20,331 |
| 2 Sep 2016 | INR | 19.25 | 19.25 | 18.4 | 18.75 | 1.875 | +0.25 (+1.35%) | 62,205 |
| 1 Sep 2016 | INR | 17.85 | 19 | 17.85 | 18.5 | 1.85 | +0.2 (+1.09%) | 37,089 |
| 31 Aug 2016 | INR | 19 | 19.2 | 18.15 | 18.3 | 1.83 | -0.55 (-2.92%) | 6,824 |
| 30 Aug 2016 | INR | 18.85 | 18.85 | 18.85 | 18.85 | 1.885 | +0.6 (+3.29%) | 2 |
| 29 Aug 2016 | INR | 18.55 | 18.95 | 18.25 | 18.25 | 1.825 | -0.5 (-2.67%) | 4,015 |
| 26 Aug 2016 | INR | 19 | 19 | 18.5 | 18.75 | 1.875 | -0.25 (-1.32%) | 6,229 |
| 25 Aug 2016 | INR | 19 | 19.4 | 18.8 | 19 | 1.9 | +0.1 (+0.53%) | 15,068 |
| 24 Aug 2016 | INR | 19.25 | 19.25 | 18.8 | 18.9 | 1.89 | -0.1 (-0.53%) | 11,735 |
