| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 23.95 | 24.5 | 23.65 | 23.85 | 23.85 | +0.05 (+0.21%) | 596,990 |
| 5 Oct 2016 | INR | 24.05 | 24.25 | 23.6 | 23.8 | 23.8 | -0.05 (-0.21%) | 348,845 |
| 4 Oct 2016 | INR | 24.2 | 24.6 | 23.15 | 23.85 | 23.85 | -0.2 (-0.83%) | 536,708 |
| 3 Oct 2016 | INR | 24 | 24.2 | 23.55 | 24.05 | 24.05 | +0.7 (+3.00%) | 433,193 |
| 30 Sep 2016 | INR | 22.85 | 23.65 | 22.55 | 23.35 | 23.35 | +0.8 (+3.55%) | 813,051 |
| 29 Sep 2016 | INR | 26.2 | 26.55 | 21.05 | 22.55 | 22.55 | -3.5 (-13.44%) | 2,008,173 |
| 28 Sep 2016 | INR | 26.2 | 26.8 | 25.95 | 26.05 | 26.05 | 0.0 (0.0%) | 560,504 |
| 27 Sep 2016 | INR | 26.15 | 26.75 | 25.95 | 26.05 | 26.05 | +0.05 (+0.19%) | 579,716 |
| 26 Sep 2016 | INR | 26.6 | 26.85 | 25.4 | 26 | 26 | -0.15 (-0.57%) | 1,108,572 |
| 23 Sep 2016 | INR | 26.7 | 27.95 | 25.8 | 26.15 | 26.15 | +1.35 (+5.44%) | 4,064,247 |
| 22 Sep 2016 | INR | 24 | 25 | 23.85 | 24.8 | 24.8 | +1.15 (+4.86%) | 814,737 |
| 21 Sep 2016 | INR | 23.85 | 24.6 | 23.5 | 23.65 | 23.65 | -0.25 (-1.05%) | 433,859 |
| 20 Sep 2016 | INR | 23.7 | 24.25 | 23.2 | 23.9 | 23.9 | +0.15 (+0.63%) | 429,251 |
| 19 Sep 2016 | INR | 23.7 | 24.2 | 23.65 | 23.75 | 23.75 | +0.2 (+0.85%) | 300,851 |
| 16 Sep 2016 | INR | 24.2 | 24.5 | 23.5 | 23.55 | 23.55 | -0.35 (-1.46%) | 360,477 |
| 15 Sep 2016 | INR | 24.3 | 24.7 | 23.75 | 23.9 | 23.9 | -0.35 (-1.44%) | 315,367 |
| 14 Sep 2016 | INR | 23.6 | 24.6 | 23.55 | 24.25 | 24.25 | +0.9 (+3.85%) | 460,618 |
| 12 Sep 2016 | INR | 23.1 | 24 | 23.1 | 23.35 | 23.35 | -1.05 (-4.30%) | 429,270 |
| 9 Sep 2016 | INR | 23.8 | 25.4 | 22.8 | 24.4 | 24.4 | +0.55 (+2.31%) | 988,318 |
| 8 Sep 2016 | INR | 22.75 | 24.3 | 22.5 | 23.85 | 23.85 | +1 (+4.38%) | 619,309 |
| 7 Sep 2016 | INR | 24.2 | 24.35 | 22.6 | 22.85 | 22.85 | -1.5 (-6.16%) | 412,262 |
| 6 Sep 2016 | INR | 24.45 | 25.4 | 24 | 24.35 | 24.35 | +0.6 (+2.53%) | 1,736,921 |
| 2 Sep 2016 | INR | 20.5 | 23.75 | 19.7 | 23.75 | 23.75 | +3.95 (+19.95%) | 1,590,407 |
| 1 Sep 2016 | INR | 20 | 20.35 | 19.7 | 19.8 | 19.8 | -0.2 (-1%) | 172,412 |
| 31 Aug 2016 | INR | 20.4 | 20.4 | 20 | 20 | 20 | -0.25 (-1.23%) | 127,399 |
| 30 Aug 2016 | INR | 20.5 | 20.5 | 19.7 | 20.25 | 20.25 | +0.55 (+2.79%) | 206,206 |
| 29 Aug 2016 | INR | 19.75 | 20 | 19.65 | 19.7 | 19.7 | -0.15 (-0.76%) | 113,313 |
| 26 Aug 2016 | INR | 20.15 | 20.3 | 19.8 | 19.85 | 19.85 | -0.3 (-1.49%) | 127,456 |
| 25 Aug 2016 | INR | 20.1 | 20.45 | 19.8 | 20.15 | 20.15 | +0.35 (+1.77%) | 335,299 |
| 24 Aug 2016 | INR | 20 | 20.2 | 19.55 | 19.8 | 19.8 | -0.25 (-1.25%) | 207,751 |
