| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 20.1 | 20.75 | 19.95 | 20.2 | 20.2 | -0.55 (-2.65%) | 39,040 |
| 6 Oct 2016 | INR | 20 | 21.2 | 20 | 20.75 | 20.75 | +0.2 (+0.97%) | 100,859 |
| 5 Oct 2016 | INR | 20 | 20.65 | 19.6 | 20.55 | 20.55 | +0.55 (+2.75%) | 63,817 |
| 4 Oct 2016 | INR | 19.9 | 20.4 | 19.7 | 20 | 20 | +0.4 (+2.04%) | 32,859 |
| 3 Oct 2016 | INR | 20 | 20 | 19.3 | 19.6 | 19.6 | -0.2 (-1.01%) | 19,737 |
| 30 Sep 2016 | INR | 18.55 | 20 | 18.5 | 19.8 | 19.8 | +0.7 (+3.66%) | 60,529 |
| 29 Sep 2016 | INR | 19 | 22.1 | 17.1 | 19.1 | 19.1 | -4 (-17.32%) | 150,271 |
| 28 Sep 2016 | INR | 22.4 | 24.4 | 22.3 | 23.1 | 23.1 | +0.85 (+3.82%) | 213,884 |
| 27 Sep 2016 | INR | 22 | 22.5 | 21.5 | 22.25 | 22.25 | +0.65 (+3.01%) | 82,778 |
| 26 Sep 2016 | INR | 21.5 | 22.45 | 21.45 | 21.6 | 21.6 | +0.4 (+1.89%) | 74,574 |
| 23 Sep 2016 | INR | 21 | 21.5 | 20.95 | 21.2 | 21.2 | 0.0 (0.0%) | 55,167 |
| 22 Sep 2016 | INR | 21.05 | 22.45 | 20.75 | 21.2 | 21.2 | +0.45 (+2.17%) | 85,374 |
| 21 Sep 2016 | INR | 20.5 | 21.3 | 20.2 | 20.75 | 20.75 | +0.15 (+0.73%) | 21,681 |
| 20 Sep 2016 | INR | 21.4 | 21.5 | 20.5 | 20.6 | 20.6 | -0.8 (-3.74%) | 11,205 |
| 19 Sep 2016 | INR | 21 | 21.85 | 20.75 | 21.4 | 21.4 | +0.45 (+2.15%) | 21,900 |
| 16 Sep 2016 | INR | 20.6 | 21.2 | 20.55 | 20.95 | 20.95 | +0.45 (+2.20%) | 18,726 |
| 15 Sep 2016 | INR | 21.15 | 21.5 | 20.2 | 20.5 | 20.5 | -0.8 (-3.76%) | 51,793 |
| 14 Sep 2016 | INR | 21.1 | 21.8 | 20.8 | 21.3 | 21.3 | +0.05 (+0.24%) | 25,835 |
| 12 Sep 2016 | INR | 22 | 22 | 20.8 | 21.25 | 21.25 | -0.45 (-2.07%) | 11,442 |
| 9 Sep 2016 | INR | 22.45 | 22.7 | 21.55 | 21.7 | 21.7 | -0.4 (-1.81%) | 29,558 |
| 8 Sep 2016 | INR | 21 | 22.35 | 20.9 | 22.1 | 22.1 | +1 (+4.74%) | 31,121 |
| 7 Sep 2016 | INR | 21 | 21.4 | 20.95 | 21.1 | 21.1 | +0.25 (+1.20%) | 23,121 |
| 6 Sep 2016 | INR | 21 | 21.35 | 20.55 | 20.85 | 20.85 | -0.25 (-1.18%) | 35,029 |
| 2 Sep 2016 | INR | 21.9 | 21.9 | 20.65 | 21.1 | 21.1 | -0.2 (-0.94%) | 19,196 |
| 1 Sep 2016 | INR | 22.25 | 22.3 | 21.2 | 21.3 | 21.3 | -0.8 (-3.62%) | 29,082 |
| 31 Aug 2016 | INR | 22.95 | 22.95 | 21.6 | 22.1 | 22.1 | -0.5 (-2.21%) | 24,278 |
| 30 Aug 2016 | INR | 23.25 | 23.25 | 22.5 | 22.6 | 22.6 | -0.2 (-0.88%) | 28,230 |
| 29 Aug 2016 | INR | 22.95 | 23.25 | 22.55 | 22.8 | 22.8 | +0.15 (+0.66%) | 29,379 |
| 26 Aug 2016 | INR | 22.3 | 23 | 22.3 | 22.65 | 22.65 | +0.35 (+1.57%) | 11,966 |
| 25 Aug 2016 | INR | 23 | 23 | 22 | 22.3 | 22.3 | -0.3 (-1.33%) | 21,942 |
