| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 25.25 | 28.1 | 25.25 | 28.05 | 28.05 | +2.5 (+9.78%) | 2,122,015 |
| 6 Oct 2016 | INR | 25.8 | 25.9 | 25 | 25.55 | 25.55 | -0.3 (-1.16%) | 646,275 |
| 5 Oct 2016 | INR | 26.5 | 26.7 | 25.55 | 25.85 | 25.85 | -0.55 (-2.08%) | 1,304,280 |
| 4 Oct 2016 | INR | 26.25 | 27.15 | 26.05 | 26.4 | 26.4 | +0.55 (+2.13%) | 1,796,786 |
| 3 Oct 2016 | INR | 24.3 | 25.85 | 24.3 | 25.85 | 25.85 | +2.35 (+10%) | 1,739,809 |
| 30 Sep 2016 | INR | 22.55 | 23.5 | 22.1 | 23.5 | 23.5 | +2.1 (+9.81%) | 1,914,242 |
| 29 Sep 2016 | INR | 24.45 | 25.5 | 21.4 | 21.4 | 21.4 | -2.35 (-9.89%) | 2,682,066 |
| 28 Sep 2016 | INR | 21.55 | 23.75 | 21.5 | 23.75 | 23.75 | +2.15 (+9.95%) | 1,477,805 |
| 27 Sep 2016 | INR | 22.7 | 23.25 | 21.35 | 21.6 | 21.6 | -0.95 (-4.21%) | 1,234,001 |
| 26 Sep 2016 | INR | 24 | 24 | 22 | 22.55 | 22.55 | -1.6 (-6.63%) | 1,285,126 |
| 23 Sep 2016 | INR | 24.8 | 25.55 | 23.9 | 24.15 | 24.15 | -0.4 (-1.63%) | 1,678,608 |
| 22 Sep 2016 | INR | 25 | 25.8 | 23.5 | 24.55 | 24.55 | -0.35 (-1.41%) | 3,419,027 |
| 21 Sep 2016 | INR | 22.35 | 25.3 | 22.25 | 24.9 | 24.9 | +2.9 (+13.18%) | 4,167,800 |
| 20 Sep 2016 | INR | 21 | 22.5 | 20.65 | 22 | 22 | +1.75 (+8.64%) | 2,624,496 |
| 19 Sep 2016 | INR | 19.2 | 20.8 | 18.9 | 20.25 | 20.25 | +1.4 (+7.43%) | 2,387,352 |
| 16 Sep 2016 | INR | 18 | 19.85 | 17.95 | 18.85 | 18.85 | +1.05 (+5.90%) | 2,241,035 |
| 15 Sep 2016 | INR | 16.9 | 18.2 | 16.6 | 17.8 | 17.8 | +1.05 (+6.27%) | 997,779 |
| 14 Sep 2016 | INR | 16.35 | 17.1 | 16.35 | 16.75 | 16.75 | +0.15 (+0.90%) | 251,798 |
| 12 Sep 2016 | INR | 17 | 17.3 | 16 | 16.6 | 16.6 | -0.55 (-3.21%) | 481,237 |
| 9 Sep 2016 | INR | 17.55 | 17.7 | 16.55 | 17.15 | 17.15 | -0.05 (-0.29%) | 428,967 |
| 8 Sep 2016 | INR | 16.55 | 17.8 | 16.55 | 17.2 | 17.2 | +1.1 (+6.83%) | 1,025,496 |
| 7 Sep 2016 | INR | 15.9 | 16.25 | 15.6 | 16.1 | 16.1 | +0.35 (+2.22%) | 281,958 |
| 6 Sep 2016 | INR | 15.35 | 16.1 | 15.25 | 15.75 | 15.75 | +0.45 (+2.94%) | 255,859 |
| 2 Sep 2016 | INR | 15.7 | 15.7 | 15.1 | 15.3 | 15.3 | -0.15 (-0.97%) | 139,215 |
| 1 Sep 2016 | INR | 15.7 | 15.85 | 15.4 | 15.45 | 15.45 | -0.15 (-0.96%) | 126,334 |
| 31 Aug 2016 | INR | 15.95 | 16.15 | 15.5 | 15.6 | 15.6 | -0.2 (-1.27%) | 187,307 |
| 30 Aug 2016 | INR | 15.3 | 16.25 | 14.9 | 15.8 | 15.8 | +0.55 (+3.61%) | 552,680 |
| 29 Aug 2016 | INR | 14.95 | 15.45 | 14.95 | 15.25 | 15.25 | +0.6 (+4.10%) | 274,121 |
| 26 Aug 2016 | INR | 14.9 | 15 | 14.4 | 14.65 | 14.65 | -0.1 (-0.68%) | 252,478 |
| 25 Aug 2016 | INR | 15.25 | 15.25 | 14.7 | 14.75 | 14.75 | -0.3 (-1.99%) | 277,901 |
