| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 20.45 | 23.5 | 19.9 | 22.4 | 22.4 | +2.4 (+12%) | 669,005 |
| 7 Oct 2016 | INR | 20.1 | 20.3 | 19.75 | 20 | 20 | +0.5 (+2.56%) | 84,478 |
| 6 Oct 2016 | INR | 20.1 | 20.3 | 19.3 | 19.5 | 19.5 | -0.3 (-1.52%) | 139,392 |
| 5 Oct 2016 | INR | 19.6 | 20.6 | 19.2 | 19.8 | 19.8 | +0.7 (+3.66%) | 271,839 |
| 4 Oct 2016 | INR | 20.2 | 21.6 | 18.9 | 19.1 | 19.1 | -1.55 (-7.51%) | 297,569 |
| 3 Oct 2016 | INR | 21 | 22.4 | 20.25 | 20.65 | 20.65 | -0.45 (-2.13%) | 96,829 |
| 30 Sep 2016 | INR | 18.2 | 21.75 | 18.2 | 21.1 | 21.1 | +2.05 (+10.76%) | 178,355 |
| 29 Sep 2016 | INR | 20.8 | 21.4 | 18.3 | 19.05 | 19.05 | -1.85 (-8.85%) | 251,027 |
| 28 Sep 2016 | INR | 23.45 | 23.9 | 20.2 | 20.9 | 20.9 | -1 (-4.57%) | 705,856 |
| 27 Sep 2016 | INR | 17.4 | 21.9 | 17.4 | 21.9 | 21.9 | +3.65 (+20%) | 1,055,790 |
| 26 Sep 2016 | INR | 18.4 | 18.5 | 17.25 | 18.25 | 18.25 | -0.1 (-0.54%) | 55,296 |
| 23 Sep 2016 | INR | 17.6 | 18.5 | 17.6 | 18.35 | 18.35 | +0.35 (+1.94%) | 185,020 |
| 22 Sep 2016 | INR | 18.3 | 18.75 | 17.7 | 18 | 18 | +0.3 (+1.69%) | 96,353 |
| 21 Sep 2016 | INR | 16.85 | 18.15 | 16.5 | 17.7 | 17.7 | +1.2 (+7.27%) | 255,756 |
| 20 Sep 2016 | INR | 17.45 | 17.45 | 16.45 | 16.5 | 16.5 | -0.2 (-1.20%) | 65,680 |
| 19 Sep 2016 | INR | 16.55 | 17 | 16.25 | 16.7 | 16.7 | -0.15 (-0.89%) | 221,146 |
| 16 Sep 2016 | INR | 16.65 | 16.95 | 16.55 | 16.85 | 16.85 | +0.3 (+1.81%) | 78,348 |
| 15 Sep 2016 | INR | 16.5 | 16.9 | 16.25 | 16.55 | 16.55 | -0.2 (-1.19%) | 189,296 |
| 14 Sep 2016 | INR | 16.5 | 17 | 16.2 | 16.75 | 16.75 | +0.25 (+1.52%) | 216,770 |
| 12 Sep 2016 | INR | 17 | 17.15 | 16.05 | 16.5 | 16.5 | -0.95 (-5.44%) | 267,638 |
| 9 Sep 2016 | INR | 16.15 | 17.7 | 15.95 | 17.45 | 17.45 | +0.95 (+5.76%) | 290,237 |
| 8 Sep 2016 | INR | 16.85 | 17 | 16 | 16.5 | 16.5 | +0.05 (+0.30%) | 188,420 |
| 7 Sep 2016 | INR | 17 | 17.15 | 15.95 | 16.45 | 16.45 | -0.45 (-2.66%) | 281,623 |
| 6 Sep 2016 | INR | 18.1 | 18.25 | 16.3 | 16.9 | 16.9 | -1.75 (-9.38%) | 307,147 |
| 2 Sep 2016 | INR | 17.8 | 19 | 17.75 | 18.65 | 18.65 | +0.85 (+4.78%) | 113,539 |
| 1 Sep 2016 | INR | 18.7 | 18.7 | 17.75 | 17.8 | 17.8 | -0.25 (-1.39%) | 45,999 |
| 31 Aug 2016 | INR | 18.7 | 19.3 | 18 | 18.05 | 18.05 | -0.15 (-0.82%) | 41,437 |
| 30 Aug 2016 | INR | 18.75 | 19.35 | 18 | 18.2 | 18.2 | -0.5 (-2.67%) | 47,141 |
| 29 Aug 2016 | INR | 17.95 | 18.95 | 17.5 | 18.7 | 18.7 | +1.6 (+9.36%) | 184,914 |
| 26 Aug 2016 | INR | 17.6 | 17.7 | 17 | 17.1 | 17.1 | +0.1 (+0.59%) | 36,120 |
