| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 22.4 | 22.5 | 21.6 | 21.75 | 21.75 | 0.0 (0.0%) | 78,482 |
| 5 Oct 2016 | INR | 21.9 | 22.2 | 21.55 | 21.75 | 21.75 | 0.0 (0.0%) | 118,430 |
| 4 Oct 2016 | INR | 21.6 | 22 | 21 | 21.75 | 21.75 | +0.2 (+0.93%) | 30,654 |
| 3 Oct 2016 | INR | 21.05 | 22.5 | 21 | 21.55 | 21.55 | +0.5 (+2.38%) | 143,134 |
| 30 Sep 2016 | INR | 19.15 | 21.35 | 19.15 | 21.05 | 21.05 | +1 (+4.99%) | 50,051 |
| 29 Sep 2016 | INR | 21.7 | 21.7 | 19.15 | 20.05 | 20.05 | -1.05 (-4.98%) | 133,125 |
| 28 Sep 2016 | INR | 22.15 | 22.2 | 20.9 | 21.1 | 21.1 | -0.35 (-1.63%) | 217,065 |
| 27 Sep 2016 | INR | 21.5 | 22.5 | 21.15 | 21.45 | 21.45 | -0.3 (-1.38%) | 107,412 |
| 26 Sep 2016 | INR | 21.45 | 22.1 | 21.15 | 21.75 | 21.75 | +0.35 (+1.64%) | 77,627 |
| 23 Sep 2016 | INR | 21.75 | 21.9 | 21.3 | 21.4 | 21.4 | +0.2 (+0.94%) | 71,668 |
| 22 Sep 2016 | INR | 22.4 | 22.4 | 21.1 | 21.2 | 21.2 | -0.55 (-2.53%) | 133,930 |
| 21 Sep 2016 | INR | 22.4 | 23.5 | 21 | 21.75 | 21.75 | +1.8 (+9.02%) | 665,593 |
| 20 Sep 2016 | INR | 19.4 | 21 | 19.2 | 19.95 | 19.95 | +0.85 (+4.45%) | 303,781 |
| 19 Sep 2016 | INR | 19 | 19.4 | 19 | 19.1 | 19.1 | 0.0 (0.0%) | 60,241 |
| 16 Sep 2016 | INR | 19.9 | 19.9 | 18.95 | 19.1 | 19.1 | -0.05 (-0.26%) | 85,396 |
| 15 Sep 2016 | INR | 18.8 | 19.4 | 18.7 | 19.15 | 19.15 | +0.15 (+0.79%) | 95,457 |
| 14 Sep 2016 | INR | 19.7 | 19.75 | 18.8 | 19 | 19 | -0.3 (-1.55%) | 99,616 |
| 12 Sep 2016 | INR | 18.3 | 20 | 18.3 | 19.3 | 19.3 | -0.25 (-1.28%) | 25,958 |
| 9 Sep 2016 | INR | 20.05 | 20.05 | 19.5 | 19.55 | 19.55 | -0.5 (-2.49%) | 52,599 |
| 8 Sep 2016 | INR | 20.5 | 20.5 | 19.5 | 20.05 | 20.05 | -0.4 (-1.96%) | 94,455 |
| 7 Sep 2016 | INR | 21.65 | 21.8 | 20.25 | 20.45 | 20.45 | -0.55 (-2.62%) | 369,600 |
| 6 Sep 2016 | INR | 21 | 21.85 | 20.7 | 21 | 21 | -0.2 (-0.94%) | 32,235 |
| 2 Sep 2016 | INR | 21.5 | 21.55 | 20.85 | 21.2 | 21.2 | +0.05 (+0.24%) | 52,283 |
| 1 Sep 2016 | INR | 21.85 | 21.85 | 20.8 | 21.15 | 21.15 | -0.3 (-1.40%) | 37,889 |
| 31 Aug 2016 | INR | 21.4 | 21.8 | 21 | 21.45 | 21.45 | +0.35 (+1.66%) | 57,845 |
| 30 Aug 2016 | INR | 21.5 | 21.5 | 21.05 | 21.1 | 21.1 | -0.45 (-2.09%) | 15,696 |
| 29 Aug 2016 | INR | 21.75 | 21.9 | 21.5 | 21.55 | 21.55 | -0.2 (-0.92%) | 8,164 |
| 26 Aug 2016 | INR | 21.7 | 21.9 | 21.2 | 21.75 | 21.75 | +0.4 (+1.87%) | 18,815 |
| 25 Aug 2016 | INR | 21.9 | 21.95 | 21.3 | 21.35 | 21.35 | -0.05 (-0.23%) | 13,626 |
| 24 Aug 2016 | INR | 21.5 | 21.9 | 21.05 | 21.4 | 21.4 | -0.25 (-1.15%) | 16,180 |
