| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2016 | INR | 23.5 | 23.9 | 22.5 | 22.9 | 22.9 | -0.5 (-2.14%) | 17,704 |
| 19 Oct 2016 | INR | 22.1 | 23.9 | 22.1 | 23.4 | 23.4 | +0.3 (+1.30%) | 19,609 |
| 18 Oct 2016 | INR | 24.1 | 24.4 | 22.7 | 23.1 | 23.1 | -0.85 (-3.55%) | 35,969 |
| 17 Oct 2016 | INR | 25.05 | 25.2 | 23.5 | 23.95 | 23.95 | -1.15 (-4.58%) | 68,909 |
| 14 Oct 2016 | INR | 23.9 | 25.9 | 23.9 | 25.1 | 25.1 | +1.05 (+4.37%) | 84,070 |
| 13 Oct 2016 | INR | 26.4 | 26.4 | 23.75 | 24.05 | 24.05 | -1.7 (-6.60%) | 97,470 |
| 10 Oct 2016 | INR | 22.5 | 26.65 | 22.5 | 25.75 | 25.75 | +3.4 (+15.21%) | 206,490 |
| 7 Oct 2016 | INR | 21.3 | 23.55 | 20.35 | 22.35 | 22.35 | +1.8 (+8.76%) | 454,315 |
| 6 Oct 2016 | INR | 17.6 | 20.75 | 17.6 | 20.55 | 20.55 | +3.25 (+18.79%) | 532,105 |
| 5 Oct 2016 | INR | 17.7 | 17.7 | 17 | 17.3 | 17.3 | -0.15 (-0.86%) | 27,883 |
| 4 Oct 2016 | INR | 17.1 | 18 | 17.1 | 17.45 | 17.45 | +0.25 (+1.45%) | 19,029 |
| 3 Oct 2016 | INR | 17.35 | 17.5 | 17.05 | 17.2 | 17.2 | +0.3 (+1.78%) | 5,100 |
| 30 Sep 2016 | INR | 16.05 | 17 | 16.05 | 16.9 | 16.9 | +0.7 (+4.32%) | 15,321 |
| 29 Sep 2016 | INR | 17.95 | 18.1 | 15.9 | 16.2 | 16.2 | -1.45 (-8.22%) | 27,962 |
| 28 Sep 2016 | INR | 17.95 | 18 | 17.5 | 17.65 | 17.65 | 0.0 (0.0%) | 21,378 |
| 27 Sep 2016 | INR | 17.5 | 17.9 | 17.35 | 17.65 | 17.65 | +0.55 (+3.22%) | 21,252 |
| 26 Sep 2016 | INR | 16.75 | 18.15 | 16.75 | 17.1 | 17.1 | -0.05 (-0.29%) | 33,053 |
| 23 Sep 2016 | INR | 16.75 | 17.5 | 16.75 | 17.15 | 17.15 | +0.55 (+3.31%) | 19,384 |
| 22 Sep 2016 | INR | 16.65 | 16.9 | 16.3 | 16.6 | 16.6 | +0.45 (+2.79%) | 20,264 |
| 21 Sep 2016 | INR | 16.95 | 17.3 | 16 | 16.15 | 16.15 | -0.35 (-2.12%) | 41,998 |
| 20 Sep 2016 | INR | 17.25 | 17.4 | 16.25 | 16.5 | 16.5 | -0.35 (-2.08%) | 45,984 |
| 19 Sep 2016 | INR | 17.8 | 18 | 16.8 | 16.85 | 16.85 | -0.6 (-3.44%) | 34,856 |
| 16 Sep 2016 | INR | 18.4 | 18.4 | 17 | 17.45 | 17.45 | -0.25 (-1.41%) | 15,771 |
| 15 Sep 2016 | INR | 19.7 | 19.7 | 17 | 17.7 | 17.7 | +0.05 (+0.28%) | 7,344 |
| 14 Sep 2016 | INR | 19.7 | 19.7 | 17.25 | 17.65 | 17.65 | +0.35 (+2.02%) | 18,117 |
| 12 Sep 2016 | INR | 16.75 | 18.3 | 16.75 | 17.3 | 17.3 | +0.05 (+0.29%) | 22,106 |
| 9 Sep 2016 | INR | 18 | 18 | 16.8 | 17.25 | 17.25 | -0.4 (-2.27%) | 123,117 |
| 8 Sep 2016 | INR | 18.95 | 19 | 17.3 | 17.65 | 17.65 | -1.05 (-5.61%) | 38,944 |
| 7 Sep 2016 | INR | 18.65 | 19.1 | 18.5 | 18.7 | 18.7 | -0.3 (-1.58%) | 5,339 |
| 6 Sep 2016 | INR | 19.5 | 20.2 | 18.9 | 19 | 19 | +0.1 (+0.53%) | 19,688 |
