| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 20.45 | 23.4 | 18.5 | 21.8 | 21.8 | +2 (+10.10%) | 409,582 |
| 5 Oct 2016 | INR | 20.15 | 20.15 | 18.2 | 19.8 | 19.8 | +0.25 (+1.28%) | 39,736 |
| 4 Oct 2016 | INR | 20.45 | 20.45 | 18.85 | 19.55 | 19.55 | +0.4 (+2.09%) | 14,147 |
| 3 Oct 2016 | INR | 18.25 | 19.8 | 18.25 | 19.15 | 19.15 | +0.45 (+2.41%) | 11,510 |
| 30 Sep 2016 | INR | 18 | 19.1 | 17.65 | 18.7 | 18.7 | +0.6 (+3.31%) | 13,159 |
| 29 Sep 2016 | INR | 20.35 | 20.9 | 17.65 | 18.1 | 18.1 | -1.4 (-7.18%) | 59,980 |
| 28 Sep 2016 | INR | 18.75 | 20.75 | 18.7 | 19.5 | 19.5 | +0.8 (+4.28%) | 84,264 |
| 27 Sep 2016 | INR | 17.1 | 19.7 | 16.65 | 18.7 | 18.7 | +1.3 (+7.47%) | 65,903 |
| 26 Sep 2016 | INR | 17.05 | 19 | 17.05 | 17.4 | 17.4 | -0.65 (-3.60%) | 21,124 |
| 23 Sep 2016 | INR | 17 | 19.5 | 17 | 18.05 | 18.05 | -0.2 (-1.10%) | 28,051 |
| 22 Sep 2016 | INR | 18.35 | 18.65 | 17.45 | 18.25 | 18.25 | +0.55 (+3.11%) | 40,245 |
| 21 Sep 2016 | INR | 16 | 19.6 | 16 | 17.7 | 17.7 | +1.35 (+8.26%) | 216,075 |
| 20 Sep 2016 | INR | 17 | 17 | 16.15 | 16.35 | 16.35 | -0.8 (-4.66%) | 20,690 |
| 19 Sep 2016 | INR | 18.2 | 18.2 | 16.7 | 17.15 | 17.15 | -0.55 (-3.11%) | 34,278 |
| 16 Sep 2016 | INR | 18 | 20 | 17.4 | 17.7 | 17.7 | +0.6 (+3.51%) | 176,341 |
| 15 Sep 2016 | INR | 14.35 | 17.1 | 14.3 | 17.1 | 17.1 | +2.85 (+20.00%) | 38,775 |
| 14 Sep 2016 | INR | 14.5 | 15.1 | 14.1 | 14.25 | 14.25 | -0.35 (-2.40%) | 4,023 |
| 12 Sep 2016 | INR | 14.7 | 15.55 | 14.45 | 14.6 | 14.6 | -0.3 (-2.01%) | 192 |
| 9 Sep 2016 | INR | 15.45 | 15.45 | 14.35 | 14.9 | 14.9 | 0.0 (0.0%) | 4,016 |
| 8 Sep 2016 | INR | 15 | 15.25 | 14.25 | 14.9 | 14.9 | +0.55 (+3.83%) | 10,107 |
| 7 Sep 2016 | INR | 14 | 14.85 | 13.7 | 14.35 | 14.35 | +0.1 (+0.70%) | 7,335 |
| 6 Sep 2016 | INR | 14.2 | 14.8 | 14.2 | 14.25 | 14.25 | -0.15 (-1.04%) | 2,052 |
| 2 Sep 2016 | INR | 14.3 | 14.7 | 14.05 | 14.4 | 14.4 | -0.15 (-1.03%) | 1,136 |
| 1 Sep 2016 | INR | 15 | 15.2 | 14.4 | 14.55 | 14.55 | -0.05 (-0.34%) | 3,956 |
| 31 Aug 2016 | INR | 14.6 | 15.4 | 14.35 | 14.6 | 14.6 | -0.1 (-0.68%) | 6,273 |
| 30 Aug 2016 | INR | 14.9 | 15.95 | 14.45 | 14.7 | 14.7 | -0.35 (-2.33%) | 6,750 |
| 29 Aug 2016 | INR | 14.8 | 15.5 | 14.55 | 15.05 | 15.05 | -0.05 (-0.33%) | 2,842 |
| 26 Aug 2016 | INR | 15.7 | 15.7 | 15 | 15.1 | 15.1 | -0.05 (-0.33%) | 5,854 |
| 25 Aug 2016 | INR | 16 | 16.55 | 15 | 15.15 | 15.15 | +0.05 (+0.33%) | 12,968 |
| 24 Aug 2016 | INR | 15.05 | 15.15 | 14.8 | 15.1 | 15.1 | +0.05 (+0.33%) | 1,532 |
