| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2016 | INR | 14.75 | 14.9 | 14.17 | 14.82 | 14.82 | +0.03 (+0.20%) | 590,500 |
| 22 Sep 2016 | INR | 14.06 | 14.9 | 14.06 | 14.79 | 14.79 | -0.01 (-0.07%) | 457,086 |
| 21 Sep 2016 | INR | 14.99 | 15 | 14.75 | 14.8 | 14.8 | -0.2 (-1.33%) | 490,951 |
| 20 Sep 2016 | INR | 14.99 | 15.05 | 14.4 | 15 | 15 | -0.15 (-0.99%) | 530,600 |
| 19 Sep 2016 | INR | 15.3 | 15.4 | 14.2 | 15.15 | 15.15 | +0.23 (+1.54%) | 571,277 |
| 16 Sep 2016 | INR | 14.7 | 14.93 | 14.19 | 14.92 | 14.92 | -0.01 (-0.07%) | 190,645 |
| 15 Sep 2016 | INR | 14.99 | 15 | 14.85 | 14.93 | 14.93 | -0.22 (-1.45%) | 517,500 |
| 14 Sep 2016 | INR | 15.05 | 15.89 | 14.76 | 15.15 | 15.15 | -0.35 (-2.26%) | 596,775 |
| 12 Sep 2016 | INR | 15.99 | 16 | 14.75 | 15.5 | 15.5 | -0.02 (-0.13%) | 253,502 |
| 9 Sep 2016 | INR | 16.5 | 16.5 | 15.51 | 15.52 | 15.52 | -0.43 (-2.70%) | 104,860 |
| 8 Sep 2016 | INR | 14.9 | 16 | 14.9 | 15.95 | 15.95 | +0.39 (+2.51%) | 581,037 |
| 7 Sep 2016 | INR | 15.05 | 16 | 14.63 | 15.56 | 15.56 | +0.17 (+1.10%) | 383,962 |
| 6 Sep 2016 | INR | 15 | 15.5 | 14.06 | 15.39 | 15.39 | +0.59 (+3.99%) | 522,182 |
| 2 Sep 2016 | INR | 15.8 | 15.8 | 14.62 | 14.8 | 14.8 | -0.43 (-2.82%) | 188,811 |
| 1 Sep 2016 | INR | 14.5 | 15.35 | 14.3 | 15.23 | 15.23 | +0.45 (+3.04%) | 709,954 |
| 31 Aug 2016 | INR | 15 | 15.2 | 13.99 | 14.78 | 14.78 | +0.3 (+2.07%) | 578,007 |
| 30 Aug 2016 | INR | 14.16 | 14.52 | 13.55 | 14.48 | 14.48 | +0.65 (+4.70%) | 631,021 |
| 29 Aug 2016 | INR | 13.05 | 13.91 | 12.85 | 13.83 | 13.83 | +0.58 (+4.38%) | 173,700 |
| 26 Aug 2016 | INR | 14.05 | 14.05 | 13.1 | 13.25 | 13.25 | -0.3 (-2.21%) | 229,835 |
| 25 Aug 2016 | INR | 13.25 | 13.65 | 12.36 | 13.55 | 13.55 | +0.55 (+4.23%) | 250,239 |
| 24 Aug 2016 | INR | 12 | 13.07 | 12 | 13 | 13 | +0.55 (+4.42%) | 771,086 |
| 23 Aug 2016 | INR | 11.99 | 13.19 | 11.99 | 12.45 | 12.45 | -0.17 (-1.35%) | 168,707 |
| 22 Aug 2016 | INR | 13.2 | 13.25 | 12.59 | 12.62 | 12.62 | -0.63 (-4.75%) | 70,402 |
| 19 Aug 2016 | INR | 13.08 | 13.28 | 12.16 | 13.25 | 13.25 | +0.6 (+4.74%) | 758,717 |
| 18 Aug 2016 | INR | 12.75 | 12.75 | 11.85 | 12.65 | 12.65 | +0.3 (+2.43%) | 216,791 |
| 17 Aug 2016 | INR | 12.25 | 12.35 | 11.35 | 12.35 | 12.35 | +0.47 (+3.96%) | 325,985 |
| 16 Aug 2016 | INR | 11.06 | 11.99 | 11.06 | 11.88 | 11.88 | +0.43 (+3.76%) | 307,458 |
| 12 Aug 2016 | INR | 11.3 | 11.5 | 10.8 | 11.45 | 11.45 | +0.36 (+3.25%) | 126,901 |
| 11 Aug 2016 | INR | 10.95 | 11.25 | 10.48 | 11.09 | 11.09 | +0.34 (+3.16%) | 405,001 |
| 10 Aug 2016 | INR | 10.8 | 10.93 | 10.04 | 10.75 | 10.75 | +0.22 (+2.09%) | 222,490 |
