| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 16.27 | 18.61 | 15.55 | 18.53 | 18.53 | +3.02 (+19.47%) | 431,253 |
| 6 Oct 2016 | INR | 15.75 | 16.34 | 15.2 | 15.51 | 15.51 | +0.59 (+3.95%) | 143,474 |
| 5 Oct 2016 | INR | 14.15 | 15.33 | 13.9 | 14.92 | 14.92 | +0.92 (+6.57%) | 65,326 |
| 4 Oct 2016 | INR | 13.99 | 14.4 | 13.75 | 14 | 14 | +0.79 (+5.98%) | 27,273 |
| 3 Oct 2016 | INR | 13.7 | 13.7 | 13 | 13.21 | 13.21 | +0.1 (+0.76%) | 10,346 |
| 30 Sep 2016 | INR | 12.7 | 13.68 | 12.5 | 13.11 | 13.11 | +0.46 (+3.64%) | 23,859 |
| 29 Sep 2016 | INR | 14.1 | 14.1 | 12.5 | 12.65 | 12.65 | -1.18 (-8.53%) | 33,147 |
| 28 Sep 2016 | INR | 13.65 | 14.77 | 13.65 | 13.83 | 13.83 | +0.21 (+1.54%) | 29,942 |
| 27 Sep 2016 | INR | 13.61 | 13.9 | 13.6 | 13.62 | 13.62 | -0.18 (-1.30%) | 3,377 |
| 26 Sep 2016 | INR | 13.6 | 13.9 | 13.55 | 13.8 | 13.8 | +0.1 (+0.73%) | 9,599 |
| 23 Sep 2016 | INR | 13.85 | 13.85 | 13.56 | 13.7 | 13.7 | -0.07 (-0.51%) | 22,415 |
| 22 Sep 2016 | INR | 13.7 | 13.98 | 13.61 | 13.77 | 13.77 | -0.09 (-0.65%) | 5,813 |
| 21 Sep 2016 | INR | 13.61 | 13.9 | 13.6 | 13.86 | 13.86 | +0.2 (+1.46%) | 4,643 |
| 20 Sep 2016 | INR | 14.25 | 14.25 | 13.45 | 13.66 | 13.66 | -0.11 (-0.80%) | 14,068 |
| 19 Sep 2016 | INR | 14.27 | 14.27 | 13.75 | 13.77 | 13.77 | -0.17 (-1.22%) | 7,798 |
| 16 Sep 2016 | INR | 14.45 | 15.12 | 13.7 | 13.94 | 13.94 | +0.19 (+1.38%) | 20,037 |
| 15 Sep 2016 | INR | 13.6 | 14.25 | 13.5 | 13.75 | 13.75 | +0.01 (+0.07%) | 9,560 |
| 14 Sep 2016 | INR | 13.68 | 14 | 13.2 | 13.74 | 13.74 | +0.06 (+0.44%) | 14,198 |
| 12 Sep 2016 | INR | 14.6 | 14.6 | 13.3 | 13.68 | 13.68 | -0.16 (-1.16%) | 9,024 |
| 9 Sep 2016 | INR | 14.5 | 14.5 | 13.7 | 13.84 | 13.84 | -0.16 (-1.14%) | 11,132 |
| 8 Sep 2016 | INR | 14 | 14.65 | 13.7 | 14 | 14 | +0.36 (+2.64%) | 4,881 |
| 7 Sep 2016 | INR | 14.68 | 14.68 | 13.4 | 13.64 | 13.64 | +0.04 (+0.29%) | 13,182 |
| 6 Sep 2016 | INR | 13.6 | 14.75 | 13.5 | 13.6 | 13.6 | -0.08 (-0.58%) | 11,849 |
| 2 Sep 2016 | INR | 13.55 | 13.85 | 13.26 | 13.68 | 13.68 | +0.01 (+0.07%) | 27,804 |
| 1 Sep 2016 | INR | 13.55 | 13.7 | 13.2 | 13.67 | 13.67 | +0.17 (+1.26%) | 10,907 |
| 31 Aug 2016 | INR | 14.5 | 14.5 | 13.5 | 13.5 | 13.5 | -0.7 (-4.93%) | 15,581 |
| 30 Aug 2016 | INR | 14.2 | 14.3 | 13.6 | 14.2 | 14.2 | +0.4 (+2.90%) | 2,778 |
| 29 Aug 2016 | INR | 14.1 | 14.4 | 13.55 | 13.8 | 13.8 | -0.4 (-2.82%) | 6,987 |
| 26 Aug 2016 | INR | 15.45 | 15.45 | 14.05 | 14.2 | 14.2 | -0.55 (-3.73%) | 19,834 |
| 25 Aug 2016 | INR | 14 | 14.75 | 14 | 14.75 | 14.75 | +0.7 (+4.98%) | 29,327 |
