| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 36.7 | 37 | 35.4 | 35.75 | 35.75 | -0.5 (-1.38%) | 1,250,096 |
| 5 Oct 2016 | INR | 36.35 | 37.45 | 35.45 | 36.25 | 36.25 | +0.15 (+0.42%) | 2,184,155 |
| 4 Oct 2016 | INR | 37.2 | 37.35 | 35.65 | 36.1 | 36.1 | -0.75 (-2.04%) | 1,913,182 |
| 3 Oct 2016 | INR | 35 | 37.1 | 35 | 36.85 | 36.85 | +1.9 (+5.44%) | 1,900,168 |
| 30 Sep 2016 | INR | 33 | 35.5 | 31.8 | 34.95 | 34.95 | +1.55 (+4.64%) | 2,790,929 |
| 29 Sep 2016 | INR | 37.45 | 37.7 | 33.35 | 33.4 | 33.4 | -3.65 (-9.85%) | 3,460,074 |
| 28 Sep 2016 | INR | 37 | 37.65 | 36.85 | 37.05 | 37.05 | +0.1 (+0.27%) | 944,771 |
| 27 Sep 2016 | INR | 36.9 | 38.2 | 36.7 | 36.95 | 36.95 | +0.15 (+0.41%) | 2,103,841 |
| 26 Sep 2016 | INR | 37.6 | 37.7 | 36.6 | 36.8 | 36.8 | -0.95 (-2.52%) | 1,654,315 |
| 23 Sep 2016 | INR | 38.7 | 38.7 | 37.5 | 37.75 | 37.75 | -0.9 (-2.33%) | 1,828,259 |
| 22 Sep 2016 | INR | 39.6 | 40 | 38.5 | 38.65 | 38.65 | -0.3 (-0.77%) | 1,530,639 |
| 21 Sep 2016 | INR | 39.9 | 40.65 | 38.8 | 38.95 | 38.95 | -0.75 (-1.89%) | 3,074,438 |
| 20 Sep 2016 | INR | 39.15 | 40.35 | 37.8 | 39.7 | 39.7 | +0.65 (+1.66%) | 3,252,746 |
| 19 Sep 2016 | INR | 39 | 39.95 | 38.65 | 39.05 | 39.05 | +0.1 (+0.26%) | 2,514,292 |
| 16 Sep 2016 | INR | 40.4 | 41.15 | 37.2 | 38.95 | 38.95 | -0.9 (-2.26%) | 4,750,588 |
| 15 Sep 2016 | INR | 41.5 | 41.75 | 39.4 | 39.85 | 39.85 | -1.25 (-3.04%) | 4,162,949 |
| 14 Sep 2016 | INR | 39.25 | 41.9 | 39.25 | 41.1 | 41.1 | +3 (+7.87%) | 9,916,988 |
| 12 Sep 2016 | INR | 36 | 39.75 | 35.5 | 38.1 | 38.1 | +0.35 (+0.93%) | 7,690,981 |
| 9 Sep 2016 | INR | 37.05 | 39 | 35.15 | 37.75 | 37.75 | +1.35 (+3.71%) | 9,040,777 |
| 8 Sep 2016 | INR | 33.25 | 36.4 | 32.75 | 36.4 | 36.4 | +3.3 (+9.97%) | 4,778,985 |
| 7 Sep 2016 | INR | 34.8 | 35 | 32.9 | 33.1 | 33.1 | -1.6 (-4.61%) | 3,774,862 |
| 6 Sep 2016 | INR | 37.1 | 37.95 | 34.15 | 34.7 | 34.7 | -0.85 (-2.39%) | 5,426,560 |
| 2 Sep 2016 | INR | 34.8 | 37.9 | 34.05 | 35.55 | 35.55 | +2.8 (+8.55%) | 13,851,696 |
| 1 Sep 2016 | INR | 29.9 | 33 | 29.2 | 32.75 | 32.75 | +5.25 (+19.09%) | 19,025,692 |
| 31 Aug 2016 | INR | 24 | 27.5 | 23.9 | 27.5 | 27.5 | +4.55 (+19.83%) | 8,590,024 |
| 30 Aug 2016 | INR | 23.1 | 23.3 | 22.9 | 22.95 | 22.95 | -0.05 (-0.22%) | 368,778 |
| 29 Aug 2016 | INR | 23.3 | 23.55 | 22.75 | 23 | 23 | -0.45 (-1.92%) | 397,123 |
| 26 Aug 2016 | INR | 24.15 | 24.15 | 23.3 | 23.45 | 23.45 | +0.1 (+0.43%) | 842,495 |
| 25 Aug 2016 | INR | 22.9 | 24.25 | 22.9 | 23.35 | 23.35 | +0.9 (+4.01%) | 2,179,843 |
| 24 Aug 2016 | INR | 22.8 | 23 | 22.3 | 22.45 | 22.45 | -0.45 (-1.97%) | 380,883 |
