| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2016 | INR | 42.9 | 47.45 | 42.15 | 44.7 | 44.7 | +2.9 (+6.94%) | 18,763 |
| 4 Oct 2016 | INR | 41.2 | 42.8 | 41.2 | 41.8 | 41.8 | -0.4 (-0.95%) | 1,886 |
| 3 Oct 2016 | INR | 40.65 | 42.45 | 40.65 | 42.2 | 42.2 | +2.05 (+5.11%) | 1,360 |
| 30 Sep 2016 | INR | 41 | 41 | 40 | 40.15 | 40.15 | -0.25 (-0.62%) | 539 |
| 29 Sep 2016 | INR | 43.45 | 43.45 | 40 | 40.4 | 40.4 | -2.1 (-4.94%) | 1,467 |
| 28 Sep 2016 | INR | 43.1 | 43.1 | 42.45 | 42.5 | 42.5 | -1.2 (-2.75%) | 4,020 |
| 27 Sep 2016 | INR | 43 | 43.7 | 42.9 | 43.7 | 43.7 | +0.7 (+1.63%) | 1,076 |
| 26 Sep 2016 | INR | 43.05 | 43.7 | 43 | 43 | 43 | +0.4 (+0.94%) | 3,014 |
| 23 Sep 2016 | INR | 43 | 43.45 | 42.5 | 42.6 | 42.6 | -0.5 (-1.16%) | 2,790 |
| 22 Sep 2016 | INR | 43.5 | 43.9 | 42.85 | 43.1 | 43.1 | -0.35 (-0.81%) | 5,376 |
| 21 Sep 2016 | INR | 43 | 44 | 42.8 | 43.45 | 43.45 | +0.2 (+0.46%) | 3,592 |
| 20 Sep 2016 | INR | 43 | 43.85 | 42.7 | 43.25 | 43.25 | 0.0 (0.0%) | 797 |
| 19 Sep 2016 | INR | 43 | 43.8 | 43 | 43.25 | 43.25 | +0.6 (+1.41%) | 1,963 |
| 16 Sep 2016 | INR | 43.15 | 43.5 | 42.6 | 42.65 | 42.65 | -0.75 (-1.73%) | 7,860 |
| 15 Sep 2016 | INR | 43.25 | 43.9 | 43.05 | 43.4 | 43.4 | 0.0 (0.0%) | 1,380 |
| 14 Sep 2016 | INR | 43.45 | 44.95 | 43 | 43.4 | 43.4 | +0.2 (+0.46%) | 2,475 |
| 12 Sep 2016 | INR | 43.9 | 44 | 43.2 | 43.2 | 43.2 | -0.95 (-2.15%) | 2,231 |
| 9 Sep 2016 | INR | 44.05 | 45.35 | 44.05 | 44.15 | 44.15 | -0.15 (-0.34%) | 794 |
| 8 Sep 2016 | INR | 44.65 | 46.05 | 44.1 | 44.3 | 44.3 | -0.35 (-0.78%) | 5,292 |
| 7 Sep 2016 | INR | 45.2 | 45.2 | 44.65 | 44.65 | 44.65 | -0.6 (-1.33%) | 877 |
| 6 Sep 2016 | INR | 45.95 | 47 | 45.15 | 45.25 | 45.25 | +0.2 (+0.44%) | 3,375 |
| 2 Sep 2016 | INR | 45.9 | 46.5 | 44.7 | 45.05 | 45.05 | +0.55 (+1.24%) | 1,415 |
| 1 Sep 2016 | INR | 43.05 | 49 | 43.05 | 44.5 | 44.5 | +1.5 (+3.49%) | 23,526 |
| 31 Aug 2016 | INR | 44 | 44 | 43 | 43 | 43 | -0.3 (-0.69%) | 2,660 |
| 30 Aug 2016 | INR | 43.25 | 43.5 | 43.25 | 43.3 | 43.3 | +0.4 (+0.93%) | 420 |
| 29 Aug 2016 | INR | 43.2 | 43.4 | 42.75 | 42.9 | 42.9 | -0.35 (-0.81%) | 1,220 |
| 26 Aug 2016 | INR | 42.55 | 45.8 | 42.55 | 43.25 | 43.25 | +0.45 (+1.05%) | 4,127 |
| 25 Aug 2016 | INR | 43.1 | 43.1 | 42.75 | 42.8 | 42.8 | -0.05 (-0.12%) | 317 |
| 24 Aug 2016 | INR | 42.35 | 43 | 42 | 42.85 | 42.85 | -0.15 (-0.35%) | 3,850 |
| 23 Aug 2016 | INR | 43.1 | 43.45 | 43 | 43 | 43 | -0.3 (-0.69%) | 9,215 |
