| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 60.8 | 65 | 60.8 | 63 | 63 | +2.45 (+4.05%) | 277,849 |
| 5 Oct 2016 | INR | 59.75 | 61.2 | 59.2 | 60.55 | 60.55 | +1.4 (+2.37%) | 91,935 |
| 4 Oct 2016 | INR | 60.5 | 60.85 | 58.55 | 59.15 | 59.15 | -0.85 (-1.42%) | 33,398 |
| 3 Oct 2016 | INR | 58.95 | 60.8 | 57.2 | 60 | 60 | +2.15 (+3.72%) | 60,807 |
| 30 Sep 2016 | INR | 57.55 | 58.25 | 56.2 | 57.85 | 57.85 | +1.25 (+2.21%) | 52,636 |
| 29 Sep 2016 | INR | 61.9 | 61.95 | 55.9 | 56.6 | 56.6 | -4.3 (-7.06%) | 138,852 |
| 28 Sep 2016 | INR | 61.05 | 62.8 | 60.5 | 60.9 | 60.9 | -0.15 (-0.25%) | 74,847 |
| 27 Sep 2016 | INR | 61 | 61.65 | 60.85 | 61.05 | 61.05 | +0.25 (+0.41%) | 63,846 |
| 26 Sep 2016 | INR | 62.1 | 62.1 | 60.7 | 60.8 | 60.8 | -1.25 (-2.01%) | 58,937 |
| 23 Sep 2016 | INR | 63.5 | 63.5 | 61.8 | 62.05 | 62.05 | -1.25 (-1.97%) | 76,555 |
| 22 Sep 2016 | INR | 62.9 | 64.05 | 61.35 | 63.3 | 63.3 | +1.55 (+2.51%) | 192,399 |
| 21 Sep 2016 | INR | 60.5 | 63.2 | 60.5 | 61.75 | 61.75 | +1.15 (+1.90%) | 169,212 |
| 20 Sep 2016 | INR | 61.05 | 61.85 | 60.05 | 60.6 | 60.6 | -0.3 (-0.49%) | 89,831 |
| 19 Sep 2016 | INR | 59.75 | 61.7 | 58.95 | 60.9 | 60.9 | +1.7 (+2.87%) | 199,607 |
| 16 Sep 2016 | INR | 59.75 | 61.4 | 59.05 | 59.2 | 59.2 | +0.1 (+0.17%) | 144,868 |
| 15 Sep 2016 | INR | 58.7 | 59.6 | 58.65 | 59.1 | 59.1 | +0.65 (+1.11%) | 59,528 |
| 14 Sep 2016 | INR | 57.5 | 58.9 | 57 | 58.45 | 58.45 | +1.25 (+2.19%) | 53,347 |
| 12 Sep 2016 | INR | 58.1 | 58.75 | 57 | 57.2 | 57.2 | -2.25 (-3.78%) | 49,255 |
| 9 Sep 2016 | INR | 59.15 | 60.45 | 58.5 | 59.45 | 59.45 | +1.1 (+1.89%) | 114,006 |
| 8 Sep 2016 | INR | 56.5 | 60.55 | 56.5 | 58.35 | 58.35 | +1.9 (+3.37%) | 263,697 |
| 7 Sep 2016 | INR | 57.55 | 58.15 | 55.9 | 56.45 | 56.45 | -0.85 (-1.48%) | 90,680 |
| 6 Sep 2016 | INR | 58.6 | 59.5 | 57.2 | 57.3 | 57.3 | -0.95 (-1.63%) | 94,045 |
| 2 Sep 2016 | INR | 58.3 | 58.95 | 57.7 | 58.25 | 58.25 | +1.15 (+2.01%) | 56,945 |
| 1 Sep 2016 | INR | 57.6 | 58.15 | 56.65 | 57.1 | 57.1 | -0.3 (-0.52%) | 27,087 |
| 31 Aug 2016 | INR | 57.3 | 58.05 | 57.1 | 57.4 | 57.4 | +0.3 (+0.53%) | 54,633 |
| 30 Aug 2016 | INR | 56.05 | 58.9 | 56.05 | 57.1 | 57.1 | +0.85 (+1.51%) | 59,296 |
| 29 Aug 2016 | INR | 57.05 | 57.4 | 56 | 56.25 | 56.25 | -1.05 (-1.83%) | 27,902 |
| 26 Aug 2016 | INR | 58.8 | 60 | 56.95 | 57.3 | 57.3 | -1.6 (-2.72%) | 93,147 |
| 25 Aug 2016 | INR | 56.8 | 61.4 | 56.55 | 58.9 | 58.9 | +2.55 (+4.53%) | 203,874 |
| 24 Aug 2016 | INR | 56.7 | 57 | 56.15 | 56.35 | 56.35 | 0.0 (0.0%) | 35,888 |
