| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 27.5 | 27.9 | 25.8 | 26.6 | 26.6 | -0.4 (-1.48%) | 264,793 |
| 5 Oct 2016 | INR | 25 | 27.6 | 24.8 | 27 | 27 | +2.65 (+10.88%) | 752,604 |
| 4 Oct 2016 | INR | 25.35 | 25.75 | 24.15 | 24.35 | 24.35 | -0.8 (-3.18%) | 212,112 |
| 3 Oct 2016 | INR | 22.4 | 25.75 | 22.4 | 25.15 | 25.15 | +2.75 (+12.28%) | 292,280 |
| 30 Sep 2016 | INR | 21.75 | 22.9 | 21.75 | 22.4 | 22.4 | +0.75 (+3.46%) | 23,021 |
| 29 Sep 2016 | INR | 23 | 24.85 | 21 | 21.65 | 21.65 | -0.9 (-3.99%) | 249,325 |
| 28 Sep 2016 | INR | 22.8 | 22.9 | 22.3 | 22.55 | 22.55 | -0.15 (-0.66%) | 11,490 |
| 27 Sep 2016 | INR | 22.5 | 22.85 | 21.8 | 22.7 | 22.7 | +0.9 (+4.13%) | 47,626 |
| 26 Sep 2016 | INR | 22 | 22.2 | 21.75 | 21.8 | 21.8 | -0.05 (-0.23%) | 98,624 |
| 23 Sep 2016 | INR | 22.5 | 22.5 | 21.6 | 21.85 | 21.85 | -0.4 (-1.80%) | 163,866 |
| 22 Sep 2016 | INR | 22.45 | 22.7 | 22.15 | 22.25 | 22.25 | -0.1 (-0.45%) | 21,784 |
| 21 Sep 2016 | INR | 22.25 | 22.85 | 22.1 | 22.35 | 22.35 | +0.1 (+0.45%) | 81,766 |
| 20 Sep 2016 | INR | 22.5 | 22.5 | 22.1 | 22.25 | 22.25 | -0.15 (-0.67%) | 26,713 |
| 19 Sep 2016 | INR | 22.4 | 22.65 | 22 | 22.4 | 22.4 | +0.1 (+0.45%) | 22,447 |
| 16 Sep 2016 | INR | 23.25 | 23.55 | 22.05 | 22.3 | 22.3 | -0.7 (-3.04%) | 101,323 |
| 15 Sep 2016 | INR | 22 | 23.6 | 22 | 23 | 23 | +0.95 (+4.31%) | 153,048 |
| 14 Sep 2016 | INR | 21.4 | 22.8 | 21.3 | 22.05 | 22.05 | +0.85 (+4.01%) | 84,341 |
| 12 Sep 2016 | INR | 21.2 | 21.5 | 21 | 21.2 | 21.2 | -0.35 (-1.62%) | 14,665 |
| 9 Sep 2016 | INR | 21.8 | 22 | 21.45 | 21.55 | 21.55 | +0.1 (+0.47%) | 39,464 |
| 8 Sep 2016 | INR | 21.75 | 22.15 | 21.25 | 21.45 | 21.45 | -0.3 (-1.38%) | 160,998 |
| 7 Sep 2016 | INR | 21.65 | 22.05 | 21.55 | 21.75 | 21.75 | +0.2 (+0.93%) | 28,727 |
| 6 Sep 2016 | INR | 21.5 | 22.15 | 21.5 | 21.55 | 21.55 | +0.1 (+0.47%) | 16,446 |
| 2 Sep 2016 | INR | 20.8 | 21.65 | 20.75 | 21.45 | 21.45 | +0.6 (+2.88%) | 12,784 |
| 1 Sep 2016 | INR | 20.85 | 21.2 | 20.85 | 20.85 | 20.85 | -0.15 (-0.71%) | 10,099 |
| 31 Aug 2016 | INR | 21.4 | 21.65 | 20.8 | 21 | 21 | -0.25 (-1.18%) | 24,070 |
| 30 Aug 2016 | INR | 21.25 | 21.45 | 21.15 | 21.25 | 21.25 | +0.05 (+0.24%) | 6,869 |
| 29 Aug 2016 | INR | 21.4 | 21.8 | 21.1 | 21.2 | 21.2 | -0.2 (-0.93%) | 23,147 |
| 26 Aug 2016 | INR | 21.75 | 21.8 | 21.2 | 21.4 | 21.4 | -0.55 (-2.51%) | 23,117 |
| 25 Aug 2016 | INR | 21.8 | 22.25 | 21.4 | 21.95 | 21.95 | +0.25 (+1.15%) | 116,202 |
| 24 Aug 2016 | INR | 21.45 | 21.9 | 21.25 | 21.7 | 21.7 | +0.25 (+1.17%) | 38,815 |
