| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 21.25 | 21.35 | 19.5 | 20.7 | 20.7 | -0.5 (-2.36%) | 55,095 |
| 6 Oct 2016 | INR | 21.2 | 22.2 | 20.6 | 21.2 | 21.2 | +0.05 (+0.24%) | 6,924 |
| 5 Oct 2016 | INR | 22 | 22.1 | 21.15 | 21.15 | 21.15 | -0.5 (-2.31%) | 5,086 |
| 4 Oct 2016 | INR | 22 | 22.05 | 21.5 | 21.65 | 21.65 | -0.2 (-0.92%) | 5,380 |
| 3 Oct 2016 | INR | 21 | 21.85 | 21 | 21.85 | 21.85 | +0.9 (+4.30%) | 5,110 |
| 30 Sep 2016 | INR | 20.9 | 21 | 20.9 | 20.95 | 20.95 | +0.1 (+0.48%) | 6,222 |
| 29 Sep 2016 | INR | 20.6 | 20.9 | 20.6 | 20.85 | 20.85 | +0.3 (+1.46%) | 6,222 |
| 28 Sep 2016 | INR | 20.2 | 21 | 20 | 20.55 | 20.55 | +0.4 (+1.99%) | 145,002 |
| 27 Sep 2016 | INR | 20.05 | 20.15 | 20.05 | 20.15 | 20.15 | +0.15 (+0.75%) | 4,000 |
| 26 Sep 2016 | INR | 21 | 21.05 | 19.8 | 20 | 20 | -0.1 (-0.50%) | 558,300 |
| 23 Sep 2016 | INR | 20 | 20.1 | 20 | 20.1 | 20.1 | +0.2 (+1.01%) | 47,904 |
| 22 Sep 2016 | INR | 20 | 20.15 | 19.9 | 19.9 | 19.9 | -0.05 (-0.25%) | 4,150 |
| 21 Sep 2016 | INR | 20.25 | 20.3 | 19.9 | 19.95 | 19.95 | -0.25 (-1.24%) | 22,222 |
| 20 Sep 2016 | INR | 20.75 | 20.9 | 20.15 | 20.2 | 20.2 | -0.6 (-2.88%) | 112,209 |
| 19 Sep 2016 | INR | 20 | 20.8 | 20 | 20.8 | 20.8 | +0.85 (+4.26%) | 78,599 |
| 16 Sep 2016 | INR | 21.95 | 22 | 19.95 | 19.95 | 19.95 | -1.05 (-5%) | 5,001 |
| 15 Sep 2016 | INR | 21.05 | 21.1 | 21 | 21 | 21 | 0.0 (0.0%) | 5,357 |
| 14 Sep 2016 | INR | 20.5 | 21 | 20.15 | 21 | 21 | +0.2 (+0.96%) | 40,351 |
| 12 Sep 2016 | INR | 20.75 | 21.4 | 19.9 | 20.8 | 20.8 | +0.3 (+1.46%) | 95,961 |
| 9 Sep 2016 | INR | 21.5 | 21.55 | 20.4 | 20.5 | 20.5 | -0.75 (-3.53%) | 35,702 |
| 8 Sep 2016 | INR | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.1 (-4.92%) | 53,244 |
| 7 Sep 2016 | INR | 22.05 | 22.75 | 22 | 22.35 | 22.35 | -0.3 (-1.32%) | 5,001 |
| 6 Sep 2016 | INR | 21.65 | 22.7 | 21.65 | 22.65 | 22.65 | +0.95 (+4.38%) | 5,036 |
| 2 Sep 2016 | INR | 21 | 21.8 | 21 | 21.7 | 21.7 | +0.9 (+4.33%) | 5,031 |
| 1 Sep 2016 | INR | 20.1 | 20.8 | 19.2 | 20.8 | 20.8 | +0.9 (+4.52%) | 6,546 |
| 31 Aug 2016 | INR | 19.25 | 19.9 | 19.25 | 19.9 | 19.9 | +0.9 (+4.74%) | 55,017 |
| 30 Aug 2016 | INR | 18.9 | 19 | 18.8 | 19 | 19 | -0.5 (-2.56%) | 132,002 |
| 29 Aug 2016 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | -0.7 (-3.47%) | 5,784 |
| 26 Aug 2016 | INR | 20.2 | 20.25 | 20 | 20.2 | 20.2 | -0.75 (-3.58%) | 57,128 |
| 25 Aug 2016 | INR | 22 | 22.3 | 20.5 | 20.95 | 20.95 | -0.4 (-1.87%) | 241,994 |
