| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2016 | INR | 17.3 | 17.5 | 17 | 17.2 | 17.2 | -0.05 (-0.29%) | 24,276 |
| 3 Oct 2016 | INR | 17.95 | 18 | 17 | 17.25 | 17.25 | +0.3 (+1.77%) | 46,930 |
| 30 Sep 2016 | INR | 16.4 | 17.05 | 16.3 | 16.95 | 16.95 | +0.9 (+5.61%) | 17,011 |
| 29 Sep 2016 | INR | 17.8 | 17.95 | 15.25 | 16.05 | 16.05 | -1.5 (-8.55%) | 49,083 |
| 28 Sep 2016 | INR | 17.75 | 18 | 17.5 | 17.55 | 17.55 | +0.05 (+0.29%) | 41,877 |
| 27 Sep 2016 | INR | 17.6 | 17.9 | 17.1 | 17.5 | 17.5 | +0.15 (+0.86%) | 16,777 |
| 26 Sep 2016 | INR | 16.15 | 18.4 | 16.15 | 17.35 | 17.35 | +0.45 (+2.66%) | 70,169 |
| 23 Sep 2016 | INR | 16.75 | 17.15 | 16.4 | 16.9 | 16.9 | +0.35 (+2.11%) | 37,936 |
| 22 Sep 2016 | INR | 16.75 | 16.9 | 16.15 | 16.55 | 16.55 | +0.4 (+2.48%) | 60,129 |
| 21 Sep 2016 | INR | 16.65 | 17.3 | 16 | 16.15 | 16.15 | -0.4 (-2.42%) | 67,017 |
| 20 Sep 2016 | INR | 16.95 | 17.3 | 16.35 | 16.55 | 16.55 | -0.35 (-2.07%) | 37,599 |
| 19 Sep 2016 | INR | 17.2 | 17.85 | 16.75 | 16.9 | 16.9 | -0.4 (-2.31%) | 50,903 |
| 16 Sep 2016 | INR | 18.4 | 18.5 | 16.85 | 17.3 | 17.3 | -0.45 (-2.54%) | 29,001 |
| 15 Sep 2016 | INR | 17.8 | 18.8 | 17.55 | 17.75 | 17.75 | 0.0 (0.0%) | 15,741 |
| 14 Sep 2016 | INR | 17.1 | 18.3 | 17.1 | 17.75 | 17.75 | +0.45 (+2.60%) | 29,590 |
| 12 Sep 2016 | INR | 17 | 18.4 | 16.85 | 17.3 | 17.3 | -0.1 (-0.57%) | 19,653 |
| 9 Sep 2016 | INR | 17.7 | 18 | 16.85 | 17.4 | 17.4 | -0.25 (-1.42%) | 129,468 |
| 8 Sep 2016 | INR | 18.7 | 18.7 | 17.4 | 17.65 | 17.65 | -1.3 (-6.86%) | 77,045 |
| 7 Sep 2016 | INR | 19.05 | 19.05 | 18.6 | 18.95 | 18.95 | 0.0 (0.0%) | 6,773 |
| 6 Sep 2016 | INR | 18.7 | 20.45 | 18.7 | 18.95 | 18.95 | -0.05 (-0.26%) | 34,562 |
| 2 Sep 2016 | INR | 18.65 | 19.55 | 18.6 | 19 | 19 | -0.25 (-1.30%) | 18,035 |
| 1 Sep 2016 | INR | 19.5 | 19.9 | 18.7 | 19.25 | 19.25 | -0.2 (-1.03%) | 23,411 |
| 31 Aug 2016 | INR | 20.2 | 20.55 | 19 | 19.45 | 19.45 | -0.55 (-2.75%) | 39,443 |
| 30 Aug 2016 | INR | 20.7 | 20.7 | 19.25 | 20 | 20 | +0.55 (+2.83%) | 87,891 |
| 29 Aug 2016 | INR | 18.3 | 19.45 | 17.9 | 19.45 | 19.45 | +1.75 (+9.89%) | 76,361 |
| 26 Aug 2016 | INR | 17.95 | 17.95 | 17.15 | 17.7 | 17.7 | -0.05 (-0.28%) | 17,922 |
| 25 Aug 2016 | INR | 17.05 | 18.3 | 17.05 | 17.75 | 17.75 | +0.55 (+3.20%) | 41,367 |
| 24 Aug 2016 | INR | 17 | 18.6 | 16.6 | 17.2 | 17.2 | +0.1 (+0.58%) | 54,617 |
| 23 Aug 2016 | INR | 17.35 | 17.5 | 17 | 17.1 | 17.1 | +0.15 (+0.88%) | 12,059 |
| 22 Aug 2016 | INR | 17.5 | 17.5 | 16.65 | 16.95 | 16.95 | -0.5 (-2.87%) | 16,302 |
