| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 48.25 | 49.4 | 47.75 | 47.95 | 47.95 | +0.4 (+0.84%) | 4,648 |
| 5 Oct 2016 | INR | 46.65 | 49.4 | 46.65 | 47.55 | 47.55 | +0.8 (+1.71%) | 8,626 |
| 4 Oct 2016 | INR | 47.7 | 48.1 | 46.15 | 46.75 | 46.75 | -1.2 (-2.50%) | 3,556 |
| 3 Oct 2016 | INR | 46 | 49.5 | 46 | 47.95 | 47.95 | +2 (+4.35%) | 5,051 |
| 30 Sep 2016 | INR | 44.65 | 46 | 44.65 | 45.95 | 45.95 | +1.35 (+3.03%) | 4,974 |
| 29 Sep 2016 | INR | 47.25 | 47.25 | 43.25 | 44.6 | 44.6 | -1.7 (-3.67%) | 11,594 |
| 28 Sep 2016 | INR | 45.75 | 46.5 | 45.05 | 46.3 | 46.3 | +0.5 (+1.09%) | 2,790 |
| 27 Sep 2016 | INR | 47 | 47 | 45.25 | 45.8 | 45.8 | -0.2 (-0.43%) | 3,500 |
| 26 Sep 2016 | INR | 46.35 | 47.1 | 45.5 | 46 | 46 | -0.75 (-1.60%) | 1,387 |
| 23 Sep 2016 | INR | 46.8 | 47.5 | 46.1 | 46.75 | 46.75 | -0.25 (-0.53%) | 3,764 |
| 22 Sep 2016 | INR | 47.95 | 47.95 | 46.9 | 47 | 47 | -0.05 (-0.11%) | 3,963 |
| 21 Sep 2016 | INR | 47.1 | 47.2 | 46.4 | 47.05 | 47.05 | +0.05 (+0.11%) | 845 |
| 20 Sep 2016 | INR | 49 | 49.85 | 46.55 | 47 | 47 | 0.0 (0.0%) | 1,167 |
| 19 Sep 2016 | INR | 46.5 | 47.05 | 46.5 | 47 | 47 | +0.6 (+1.29%) | 5,399 |
| 16 Sep 2016 | INR | 46.6 | 47.8 | 46.3 | 46.4 | 46.4 | -0.15 (-0.32%) | 4,275 |
| 15 Sep 2016 | INR | 47 | 47 | 46.25 | 46.55 | 46.55 | -0.55 (-1.17%) | 4,944 |
| 14 Sep 2016 | INR | 45.75 | 47.85 | 45.75 | 47.1 | 47.1 | +0.95 (+2.06%) | 2,771 |
| 12 Sep 2016 | INR | 45.55 | 46.9 | 45.55 | 46.15 | 46.15 | -1.45 (-3.05%) | 2,497 |
| 9 Sep 2016 | INR | 47.25 | 48 | 47.1 | 47.6 | 47.6 | -0.25 (-0.52%) | 8,046 |
| 8 Sep 2016 | INR | 48.65 | 48.8 | 47.2 | 47.85 | 47.85 | -1.3 (-2.64%) | 5,704 |
| 7 Sep 2016 | INR | 48 | 49.3 | 47.5 | 49.15 | 49.15 | +1.15 (+2.40%) | 5,001 |
| 6 Sep 2016 | INR | 47.3 | 48.15 | 47.3 | 48 | 48 | +0.15 (+0.31%) | 1,970 |
| 2 Sep 2016 | INR | 47.1 | 48.15 | 47 | 47.85 | 47.85 | +0.75 (+1.59%) | 2,950 |
| 1 Sep 2016 | INR | 47.45 | 49 | 47 | 47.1 | 47.1 | -1.55 (-3.19%) | 1,582 |
| 31 Aug 2016 | INR | 49.05 | 49.2 | 48 | 48.65 | 48.65 | -0.35 (-0.71%) | 4,065 |
| 30 Aug 2016 | INR | 50 | 50 | 48.5 | 49 | 49 | -0.45 (-0.91%) | 2,308 |
| 29 Aug 2016 | INR | 49.9 | 50 | 48.3 | 49.45 | 49.45 | -0.7 (-1.40%) | 851 |
| 26 Aug 2016 | INR | 49.8 | 51.4 | 49.8 | 50.15 | 50.15 | +0.15 (+0.30%) | 1,952 |
| 25 Aug 2016 | INR | 47.4 | 51 | 46.2 | 50 | 50 | +2.7 (+5.71%) | 13,096 |
| 24 Aug 2016 | INR | 47.05 | 48.45 | 47.05 | 47.3 | 47.3 | 0.0 (0.0%) | 6,260 |
