| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 30 | 30 | 28 | 28.3 | 28.3 | -0.85 (-2.92%) | 12,764 |
| 5 Oct 2016 | INR | 30 | 32 | 28.5 | 29.15 | 29.15 | -0.05 (-0.17%) | 17,199 |
| 4 Oct 2016 | INR | 27.5 | 30.35 | 27.25 | 29.2 | 29.2 | +1.5 (+5.42%) | 109,311 |
| 3 Oct 2016 | INR | 27.5 | 28.9 | 27.2 | 27.7 | 27.7 | +0.25 (+0.91%) | 15,099 |
| 30 Sep 2016 | INR | 27.8 | 27.8 | 26.6 | 27.45 | 27.45 | +0.45 (+1.67%) | 11,877 |
| 29 Sep 2016 | INR | 27.55 | 28.35 | 26.9 | 27 | 27 | -0.55 (-2.00%) | 23,498 |
| 28 Sep 2016 | INR | 28.7 | 28.7 | 27.45 | 27.55 | 27.55 | 0.0 (0.0%) | 13,534 |
| 27 Sep 2016 | INR | 28.1 | 28.75 | 27.4 | 27.55 | 27.55 | -0.85 (-2.99%) | 34,353 |
| 26 Sep 2016 | INR | 28.15 | 29.8 | 28 | 28.4 | 28.4 | -0.5 (-1.73%) | 49,547 |
| 23 Sep 2016 | INR | 29.95 | 29.95 | 28.8 | 28.9 | 28.9 | -0.2 (-0.69%) | 6,658 |
| 22 Sep 2016 | INR | 29.9 | 29.9 | 29 | 29.1 | 29.1 | +0.05 (+0.17%) | 29,139 |
| 21 Sep 2016 | INR | 30.4 | 30.4 | 28.75 | 29.05 | 29.05 | -0.1 (-0.34%) | 55,021 |
| 20 Sep 2016 | INR | 30.9 | 30.9 | 29.05 | 29.15 | 29.15 | -1.1 (-3.64%) | 29,487 |
| 19 Sep 2016 | INR | 30.85 | 30.85 | 30 | 30.25 | 30.25 | +0.25 (+0.83%) | 2,731 |
| 16 Sep 2016 | INR | 30.5 | 30.75 | 29.85 | 30 | 30 | -0.05 (-0.17%) | 21,387 |
| 15 Sep 2016 | INR | 30.85 | 30.85 | 29.6 | 30.05 | 30.05 | +0.1 (+0.33%) | 11,517 |
| 14 Sep 2016 | INR | 31.9 | 31.9 | 29.5 | 29.95 | 29.95 | -0.8 (-2.60%) | 94,607 |
| 12 Sep 2016 | INR | 31.7 | 32.6 | 30 | 30.75 | 30.75 | -1 (-3.15%) | 36,656 |
| 9 Sep 2016 | INR | 34 | 34 | 31.5 | 31.75 | 31.75 | -1.8 (-5.37%) | 38,337 |
| 8 Sep 2016 | INR | 34.45 | 34.45 | 33 | 33.55 | 33.55 | +0.05 (+0.15%) | 13,909 |
| 7 Sep 2016 | INR | 35 | 35.8 | 32.4 | 33.5 | 33.5 | -0.95 (-2.76%) | 58,755 |
| 6 Sep 2016 | INR | 31 | 35.8 | 30 | 34.45 | 34.45 | +3.65 (+11.85%) | 38,212 |
| 2 Sep 2016 | INR | 30.95 | 30.95 | 29.9 | 30.8 | 30.8 | +0.4 (+1.32%) | 3,174 |
| 1 Sep 2016 | INR | 31.9 | 31.9 | 30.1 | 30.4 | 30.4 | -1.15 (-3.65%) | 10,529 |
| 31 Aug 2016 | INR | 31 | 31.9 | 30.55 | 31.55 | 31.55 | +0.45 (+1.45%) | 17,867 |
| 30 Aug 2016 | INR | 30.9 | 32.5 | 30 | 31.1 | 31.1 | +1.05 (+3.49%) | 24,813 |
| 29 Aug 2016 | INR | 31.2 | 31.2 | 29.65 | 30.05 | 30.05 | +0.05 (+0.17%) | 7,269 |
| 26 Aug 2016 | INR | 31.35 | 31.35 | 29.7 | 30 | 30 | -0.3 (-0.99%) | 7,374 |
| 25 Aug 2016 | INR | 30.75 | 32 | 29.7 | 30.3 | 30.3 | +0.45 (+1.51%) | 36,271 |
| 24 Aug 2016 | INR | 30.4 | 30.5 | 29.15 | 29.85 | 29.85 | +0.2 (+0.67%) | 13,549 |
