| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 51 | 53.3 | 50.2 | 52.3 | 52.3 | +1.4 (+2.75%) | 3,605,464 |
| 5 Oct 2016 | INR | 45.5 | 52.1 | 45.5 | 50.9 | 50.9 | +5.5 (+12.11%) | 4,670,134 |
| 4 Oct 2016 | INR | 44.15 | 45.75 | 44.15 | 45.4 | 45.4 | +1.1 (+2.48%) | 733,644 |
| 3 Oct 2016 | INR | 43 | 44.9 | 43 | 44.3 | 44.3 | +1.4 (+3.26%) | 577,799 |
| 30 Sep 2016 | INR | 42.5 | 43.7 | 41.7 | 42.9 | 42.9 | +1.3 (+3.13%) | 609,560 |
| 29 Sep 2016 | INR | 46.8 | 47.7 | 40.7 | 41.6 | 41.6 | -4.75 (-10.25%) | 1,759,993 |
| 28 Sep 2016 | INR | 44.05 | 47.35 | 43.8 | 46.35 | 46.35 | +2.35 (+5.34%) | 1,222,170 |
| 27 Sep 2016 | INR | 45.15 | 45.7 | 43.7 | 44 | 44 | -1 (-2.22%) | 431,116 |
| 26 Sep 2016 | INR | 45.2 | 46.7 | 44.7 | 45 | 45 | -0.25 (-0.55%) | 768,276 |
| 23 Sep 2016 | INR | 46.95 | 47.2 | 45.1 | 45.25 | 45.25 | -1.75 (-3.72%) | 1,085,400 |
| 22 Sep 2016 | INR | 42.1 | 48.1 | 42.1 | 47 | 47 | +5.1 (+12.17%) | 4,282,552 |
| 21 Sep 2016 | INR | 42.45 | 42.7 | 41.75 | 41.9 | 41.9 | -0.25 (-0.59%) | 269,352 |
| 20 Sep 2016 | INR | 42.9 | 43.5 | 42 | 42.15 | 42.15 | -0.65 (-1.52%) | 490,401 |
| 19 Sep 2016 | INR | 43.05 | 43.8 | 42.6 | 42.8 | 42.8 | +0.1 (+0.23%) | 555,507 |
| 16 Sep 2016 | INR | 44 | 44.45 | 42.45 | 42.7 | 42.7 | -1.2 (-2.73%) | 573,310 |
| 15 Sep 2016 | INR | 44.1 | 45 | 43.35 | 43.9 | 43.9 | 0.0 (0.0%) | 765,300 |
| 14 Sep 2016 | INR | 41.5 | 44.4 | 41.4 | 43.9 | 43.9 | +2.75 (+6.68%) | 1,147,380 |
| 12 Sep 2016 | INR | 41.45 | 42.85 | 40.9 | 41.15 | 41.15 | -1.15 (-2.72%) | 786,198 |
| 9 Sep 2016 | INR | 40.05 | 43.4 | 40.05 | 42.3 | 42.3 | +2.2 (+5.49%) | 1,829,233 |
| 8 Sep 2016 | INR | 40 | 40.5 | 39.75 | 40.1 | 40.1 | -0.15 (-0.37%) | 222,985 |
| 7 Sep 2016 | INR | 40.2 | 40.7 | 39.9 | 40.25 | 40.25 | +0.1 (+0.25%) | 214,280 |
| 6 Sep 2016 | INR | 40.05 | 40.75 | 40 | 40.15 | 40.15 | +0.2 (+0.50%) | 240,640 |
| 2 Sep 2016 | INR | 39.7 | 40.45 | 39.6 | 39.95 | 39.95 | +0.3 (+0.76%) | 180,233 |
| 1 Sep 2016 | INR | 39.85 | 40.7 | 39.5 | 39.65 | 39.65 | -0.2 (-0.50%) | 345,099 |
| 31 Aug 2016 | INR | 39.95 | 40.7 | 39.6 | 39.85 | 39.85 | +0.05 (+0.13%) | 308,448 |
| 30 Aug 2016 | INR | 39.8 | 40.8 | 39.65 | 39.8 | 39.8 | +0.2 (+0.51%) | 294,394 |
| 29 Aug 2016 | INR | 39.85 | 39.9 | 39.2 | 39.6 | 39.6 | -0.3 (-0.75%) | 214,679 |
| 26 Aug 2016 | INR | 40.55 | 40.55 | 39.75 | 39.9 | 39.9 | -0.8 (-1.97%) | 319,296 |
| 25 Aug 2016 | INR | 41.5 | 41.5 | 40.55 | 40.7 | 40.7 | -0.55 (-1.33%) | 218,324 |
| 24 Aug 2016 | INR | 41.6 | 41.9 | 41 | 41.25 | 41.25 | -0.4 (-0.96%) | 243,261 |
