| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 23.15 | 24.25 | 23.15 | 23.35 | 23.35 | +0.15 (+0.65%) | 269,342 |
| 5 Oct 2016 | INR | 22.35 | 23.8 | 22.35 | 23.2 | 23.2 | +0.75 (+3.34%) | 175,810 |
| 4 Oct 2016 | INR | 21.95 | 22.55 | 21.8 | 22.45 | 22.45 | +0.75 (+3.46%) | 103,492 |
| 3 Oct 2016 | INR | 21.8 | 21.8 | 20.85 | 21.7 | 21.7 | +0.9 (+4.33%) | 43,178 |
| 30 Sep 2016 | INR | 21 | 21.2 | 20.7 | 20.8 | 20.8 | 0.0 (0.0%) | 63,608 |
| 29 Sep 2016 | INR | 21.9 | 22.55 | 20.6 | 20.8 | 20.8 | -1.2 (-5.45%) | 239,470 |
| 28 Sep 2016 | INR | 22 | 22.1 | 21.7 | 22 | 22 | +0.15 (+0.69%) | 134,530 |
| 27 Sep 2016 | INR | 22 | 22.25 | 21.8 | 21.85 | 21.85 | 0.0 (0.0%) | 61,054 |
| 26 Sep 2016 | INR | 21.65 | 21.95 | 21.45 | 21.85 | 21.85 | +0.1 (+0.46%) | 58,507 |
| 23 Sep 2016 | INR | 22.35 | 22.35 | 21.6 | 21.75 | 21.75 | -0.6 (-2.68%) | 92,896 |
| 22 Sep 2016 | INR | 22.65 | 22.65 | 22.3 | 22.35 | 22.35 | +0.4 (+1.82%) | 88,326 |
| 21 Sep 2016 | INR | 22.2 | 22.4 | 21.75 | 21.95 | 21.95 | -0.25 (-1.13%) | 290,755 |
| 20 Sep 2016 | INR | 21.9 | 22.7 | 21.65 | 22.2 | 22.2 | +0.35 (+1.60%) | 212,850 |
| 19 Sep 2016 | INR | 22.4 | 22.4 | 21.65 | 21.85 | 21.85 | -0.15 (-0.68%) | 84,406 |
| 16 Sep 2016 | INR | 22.2 | 22.4 | 21.9 | 22 | 22 | -0.1 (-0.45%) | 75,979 |
| 15 Sep 2016 | INR | 22.5 | 22.7 | 22 | 22.1 | 22.1 | -0.1 (-0.45%) | 41,961 |
| 14 Sep 2016 | INR | 22 | 22.4 | 22 | 22.2 | 22.2 | +0.05 (+0.23%) | 63,098 |
| 12 Sep 2016 | INR | 22.3 | 22.85 | 21.8 | 22.15 | 22.15 | -0.45 (-1.99%) | 342,378 |
| 9 Sep 2016 | INR | 22.55 | 22.8 | 22.05 | 22.6 | 22.6 | +0.4 (+1.80%) | 68,227 |
| 8 Sep 2016 | INR | 22.75 | 23 | 21.95 | 22.2 | 22.2 | -0.55 (-2.42%) | 183,404 |
| 7 Sep 2016 | INR | 24 | 24.15 | 22.55 | 22.75 | 22.75 | -1.2 (-5.01%) | 176,302 |
| 6 Sep 2016 | INR | 21.85 | 24.6 | 21.75 | 23.95 | 23.95 | +2.2 (+10.11%) | 424,098 |
| 2 Sep 2016 | INR | 21.8 | 21.95 | 21.4 | 21.75 | 21.75 | -0.3 (-1.36%) | 90,350 |
| 1 Sep 2016 | INR | 23 | 23 | 21.9 | 22.05 | 22.05 | -1.3 (-5.57%) | 156,214 |
| 31 Aug 2016 | INR | 23.55 | 23.55 | 23.2 | 23.35 | 23.35 | -0.1 (-0.43%) | 114,407 |
| 30 Aug 2016 | INR | 23.8 | 23.8 | 23.35 | 23.45 | 23.45 | -0.1 (-0.42%) | 120,060 |
| 29 Aug 2016 | INR | 24.55 | 24.75 | 23.15 | 23.55 | 23.55 | -0.15 (-0.63%) | 389,569 |
| 26 Aug 2016 | INR | 23.2 | 24.15 | 22.95 | 23.7 | 23.7 | +0.65 (+2.82%) | 203,865 |
| 25 Aug 2016 | INR | 23.4 | 23.9 | 22.95 | 23.05 | 23.05 | -0.35 (-1.50%) | 123,290 |
| 24 Aug 2016 | INR | 23.25 | 23.55 | 22.9 | 23.4 | 23.4 | +0.15 (+0.65%) | 170,111 |
