| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 16.9 | 16.99 | 16.15 | 16.45 | 1.645 | -0.54 (-3.18%) | 229,049 |
| 5 Oct 2016 | INR | 15.51 | 17.03 | 15.5 | 16.99 | 1.699 | +1.5 (+9.68%) | 210,780 |
| 4 Oct 2016 | INR | 15.19 | 15.77 | 14.5 | 15.49 | 1.549 | +0.99 (+6.83%) | 59,643 |
| 3 Oct 2016 | INR | 14.38 | 14.8 | 13.51 | 14.5 | 1.45 | +1.04 (+7.73%) | 104,455 |
| 30 Sep 2016 | INR | 13.5 | 13.65 | 12.71 | 13.46 | 1.346 | +0.06 (+0.45%) | 208,300 |
| 29 Sep 2016 | INR | 13.5 | 13.65 | 12.92 | 13.4 | 1.34 | -0.05 (-0.37%) | 243,628 |
| 28 Sep 2016 | INR | 13.5 | 13.55 | 13.12 | 13.45 | 1.345 | +0.16 (+1.20%) | 114,130 |
| 27 Sep 2016 | INR | 13.5 | 13.5 | 12.9 | 13.29 | 1.329 | -0.16 (-1.19%) | 87,456 |
| 26 Sep 2016 | INR | 13.6 | 13.65 | 13.44 | 13.45 | 1.345 | -0.02 (-0.15%) | 95,856 |
| 23 Sep 2016 | INR | 13.6 | 13.6 | 13.42 | 13.47 | 1.347 | -0.18 (-1.32%) | 104,350 |
| 22 Sep 2016 | INR | 13.5 | 13.65 | 13.45 | 13.65 | 1.365 | +0.09 (+0.66%) | 107,080 |
| 21 Sep 2016 | INR | 13.55 | 13.65 | 13.22 | 13.56 | 1.356 | -0.09 (-0.66%) | 296,575 |
| 20 Sep 2016 | INR | 13.6 | 13.65 | 13.1 | 13.65 | 1.365 | +0.2 (+1.49%) | 146,037 |
| 19 Sep 2016 | INR | 13.6 | 13.65 | 12.95 | 13.45 | 1.345 | +0.75 (+5.91%) | 258,834 |
| 16 Sep 2016 | INR | 13.6 | 13.65 | 12.7 | 12.7 | 1.27 | -0.95 (-6.96%) | 63,697 |
| 15 Sep 2016 | INR | 13.5 | 13.65 | 13.5 | 13.65 | 1.365 | +0.03 (+0.22%) | 195,380 |
| 14 Sep 2016 | INR | 13.5 | 13.65 | 13.5 | 13.62 | 1.362 | +0.04 (+0.29%) | 373,188 |
| 12 Sep 2016 | INR | 13.3 | 13.65 | 13.3 | 13.58 | 1.358 | -0.07 (-0.51%) | 239,036 |
| 9 Sep 2016 | INR | 13.65 | 13.65 | 13.16 | 13.65 | 1.365 | 0.0 (0.0%) | 327,916 |
| 8 Sep 2016 | INR | 13.4 | 13.65 | 13.2 | 13.65 | 1.365 | +0.54 (+4.12%) | 63,300 |
| 7 Sep 2016 | INR | 13.19 | 13.3 | 13 | 13.11 | 1.311 | +0.22 (+1.71%) | 236,933 |
| 6 Sep 2016 | INR | 13 | 13.4 | 12.49 | 12.89 | 1.289 | +0.49 (+3.95%) | 153,679 |
| 2 Sep 2016 | INR | 12.8 | 12.8 | 11.99 | 12.4 | 1.24 | +0.72 (+6.16%) | 61,995 |
| 1 Sep 2016 | INR | 12.11 | 12.12 | 11.6 | 11.68 | 1.168 | -0.31 (-2.59%) | 113,302 |
| 31 Aug 2016 | INR | 11.9 | 12.02 | 11.55 | 11.99 | 1.199 | +0.09 (+0.76%) | 95,164 |
| 30 Aug 2016 | INR | 12.04 | 12.04 | 11.73 | 11.9 | 1.19 | -0.14 (-1.16%) | 96,005 |
| 29 Aug 2016 | INR | 12 | 12.04 | 11.51 | 12.04 | 1.204 | +0.05 (+0.42%) | 56,008 |
| 26 Aug 2016 | INR | 12.04 | 12.04 | 11.45 | 11.99 | 1.199 | -0.03 (-0.25%) | 333,875 |
| 25 Aug 2016 | INR | 12.03 | 12.04 | 11.9 | 12.02 | 1.202 | +0.44 (+3.80%) | 283,510 |
| 24 Aug 2016 | INR | 11.56 | 11.58 | 11.56 | 11.58 | 1.158 | +0.55 (+4.99%) | 432,173 |
