| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2016 | INR | 19.15 | 19.6 | 19.1 | 19.4 | 19.4 | +0.3 (+1.57%) | 58,761 |
| 4 Oct 2016 | INR | 19.1 | 19.4 | 18.8 | 19.1 | 19.1 | 0.0 (0.0%) | 42,628 |
| 3 Oct 2016 | INR | 18.4 | 19.2 | 18.4 | 19.1 | 19.1 | +0.45 (+2.41%) | 53,282 |
| 30 Sep 2016 | INR | 18 | 18.75 | 18 | 18.65 | 18.65 | +0.75 (+4.19%) | 65,052 |
| 29 Sep 2016 | INR | 19.6 | 19.6 | 17.75 | 17.9 | 17.9 | -1.35 (-7.01%) | 165,046 |
| 28 Sep 2016 | INR | 19 | 19.55 | 19 | 19.25 | 19.25 | +0.15 (+0.79%) | 30,969 |
| 27 Sep 2016 | INR | 19.1 | 19.5 | 19 | 19.1 | 19.1 | -0.15 (-0.78%) | 72,105 |
| 26 Sep 2016 | INR | 19.4 | 19.75 | 19.05 | 19.25 | 19.25 | -0.2 (-1.03%) | 72,204 |
| 23 Sep 2016 | INR | 19.9 | 19.9 | 19.4 | 19.45 | 19.45 | -0.1 (-0.51%) | 59,401 |
| 22 Sep 2016 | INR | 19.4 | 20.3 | 19.4 | 19.55 | 19.55 | +0.1 (+0.51%) | 85,609 |
| 21 Sep 2016 | INR | 20 | 20 | 19.4 | 19.45 | 19.45 | -0.1 (-0.51%) | 36,059 |
| 20 Sep 2016 | INR | 20.2 | 20.2 | 19.4 | 19.55 | 19.55 | -0.1 (-0.51%) | 46,679 |
| 19 Sep 2016 | INR | 20.2 | 20.9 | 19.55 | 19.65 | 19.65 | -0.75 (-3.68%) | 61,895 |
| 16 Sep 2016 | INR | 20.35 | 21.1 | 20.2 | 20.4 | 20.4 | +0.1 (+0.49%) | 128,871 |
| 15 Sep 2016 | INR | 19.8 | 20.5 | 19.7 | 20.3 | 20.3 | +0.5 (+2.53%) | 61,056 |
| 14 Sep 2016 | INR | 20 | 20.15 | 19.65 | 19.8 | 19.8 | -0.1 (-0.50%) | 41,325 |
| 12 Sep 2016 | INR | 19.95 | 20.3 | 19.5 | 19.9 | 19.9 | -0.2 (-1.00%) | 95,752 |
| 9 Sep 2016 | INR | 19.7 | 20.6 | 19.7 | 20.1 | 20.1 | 0.0 (0.0%) | 208,071 |
| 8 Sep 2016 | INR | 19.3 | 20.35 | 19.25 | 20.1 | 20.1 | +0.6 (+3.08%) | 274,647 |
| 7 Sep 2016 | INR | 19.9 | 20 | 19.3 | 19.5 | 19.5 | 0.0 (0.0%) | 154,973 |
| 6 Sep 2016 | INR | 19.7 | 20.3 | 19.4 | 19.5 | 19.5 | -0.15 (-0.76%) | 70,095 |
| 2 Sep 2016 | INR | 19.45 | 19.75 | 19.25 | 19.65 | 19.65 | +0.2 (+1.03%) | 60,145 |
| 1 Sep 2016 | INR | 19.65 | 20.2 | 19.4 | 19.45 | 19.45 | -0.25 (-1.27%) | 78,196 |
| 31 Aug 2016 | INR | 19.9 | 20.45 | 19.15 | 19.7 | 19.7 | +0.2 (+1.03%) | 161,969 |
| 30 Aug 2016 | INR | 19.35 | 19.85 | 19.35 | 19.5 | 19.5 | -0.2 (-1.02%) | 47,945 |
| 29 Aug 2016 | INR | 19.75 | 19.85 | 19.55 | 19.7 | 19.7 | +0.35 (+1.81%) | 103,058 |
| 26 Aug 2016 | INR | 19.5 | 19.9 | 19.25 | 19.35 | 19.35 | -0.25 (-1.28%) | 121,871 |
| 25 Aug 2016 | INR | 19.35 | 19.7 | 19.3 | 19.6 | 19.6 | 0.0 (0.0%) | 22,335 |
| 24 Aug 2016 | INR | 19.2 | 19.75 | 19.2 | 19.6 | 19.6 | +0.05 (+0.26%) | 35,289 |
| 23 Aug 2016 | INR | 19.9 | 19.9 | 19.05 | 19.55 | 19.55 | -0.1 (-0.51%) | 80,515 |
