| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 26.5 | 26.7 | 23.8 | 24.65 | 24.65 | -1.35 (-5.19%) | 105,890 |
| 5 Oct 2016 | INR | 26.05 | 27.05 | 25.75 | 26 | 26 | -0.3 (-1.14%) | 50,539 |
| 4 Oct 2016 | INR | 25.3 | 26.6 | 25.25 | 26.3 | 26.3 | +0.75 (+2.94%) | 12,968 |
| 3 Oct 2016 | INR | 25 | 26.5 | 25 | 25.55 | 25.55 | +0.05 (+0.20%) | 13,329 |
| 30 Sep 2016 | INR | 26 | 26 | 25 | 25.5 | 25.5 | +0.4 (+1.59%) | 6,687 |
| 29 Sep 2016 | INR | 26.85 | 26.85 | 24.4 | 25.1 | 25.1 | -1 (-3.83%) | 64,663 |
| 28 Sep 2016 | INR | 26.5 | 26.9 | 26.05 | 26.1 | 26.1 | +0.25 (+0.97%) | 24,756 |
| 27 Sep 2016 | INR | 27.2 | 27.25 | 25.65 | 25.85 | 25.85 | -0.8 (-3.00%) | 43,618 |
| 26 Sep 2016 | INR | 26.75 | 27.15 | 26.6 | 26.65 | 26.65 | +0.25 (+0.95%) | 19,350 |
| 23 Sep 2016 | INR | 27.3 | 27.3 | 26 | 26.4 | 26.4 | -0.55 (-2.04%) | 39,513 |
| 22 Sep 2016 | INR | 26.1 | 28.65 | 26.1 | 26.95 | 26.95 | +1.1 (+4.26%) | 99,709 |
| 21 Sep 2016 | INR | 26.75 | 26.75 | 25.8 | 25.85 | 25.85 | -0.55 (-2.08%) | 18,360 |
| 20 Sep 2016 | INR | 27.15 | 27.25 | 26.05 | 26.4 | 26.4 | -1.25 (-4.52%) | 33,553 |
| 19 Sep 2016 | INR | 27.1 | 27.95 | 27.1 | 27.65 | 27.65 | +0.25 (+0.91%) | 19,109 |
| 16 Sep 2016 | INR | 26.3 | 29.65 | 26.1 | 27.4 | 27.4 | +0.65 (+2.43%) | 170,203 |
| 15 Sep 2016 | INR | 27.75 | 27.75 | 26.1 | 26.75 | 26.75 | -0.05 (-0.19%) | 26,377 |
| 14 Sep 2016 | INR | 25.05 | 28.95 | 24.85 | 26.8 | 26.8 | +1.3 (+5.10%) | 134,650 |
| 12 Sep 2016 | INR | 25.15 | 27.1 | 24.85 | 25.5 | 25.5 | -0.55 (-2.11%) | 27,959 |
| 9 Sep 2016 | INR | 26.75 | 27 | 25.1 | 26.05 | 26.05 | -1.9 (-6.80%) | 76,542 |
| 8 Sep 2016 | INR | 27 | 28.8 | 26.35 | 27.95 | 27.95 | +0.75 (+2.76%) | 157,087 |
| 7 Sep 2016 | INR | 24.95 | 28.8 | 24.95 | 27.2 | 27.2 | +2.45 (+9.90%) | 140,238 |
| 6 Sep 2016 | INR | 24.5 | 25 | 23.7 | 24.75 | 24.75 | +0.95 (+3.99%) | 19,295 |
| 2 Sep 2016 | INR | 26.4 | 26.4 | 23.75 | 23.8 | 23.8 | -0.05 (-0.21%) | 17,507 |
| 1 Sep 2016 | INR | 24.1 | 24.6 | 23.7 | 23.85 | 23.85 | -0.3 (-1.24%) | 18,919 |
| 31 Aug 2016 | INR | 24.5 | 24.5 | 24 | 24.15 | 24.15 | -0.35 (-1.43%) | 15,931 |
| 30 Aug 2016 | INR | 24.15 | 24.85 | 24.15 | 24.5 | 24.5 | -0.2 (-0.81%) | 22,915 |
| 29 Aug 2016 | INR | 24.7 | 25.55 | 24.35 | 24.7 | 24.7 | -0.95 (-3.70%) | 13,961 |
| 26 Aug 2016 | INR | 25 | 26 | 24.95 | 25.65 | 25.65 | +0.6 (+2.40%) | 35,802 |
| 25 Aug 2016 | INR | 23.2 | 26.4 | 23.2 | 25.05 | 25.05 | +1.1 (+4.59%) | 74,205 |
| 24 Aug 2016 | INR | 23.1 | 24 | 23.1 | 23.95 | 23.95 | +0.65 (+2.79%) | 8,470 |
