| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 34.95 | 35 | 33.4 | 33.75 | 33.75 | -0.5 (-1.46%) | 118,624 |
| 5 Oct 2016 | INR | 34.9 | 35.25 | 34.1 | 34.25 | 34.25 | -0.65 (-1.86%) | 186,128 |
| 4 Oct 2016 | INR | 34.25 | 35.25 | 34 | 34.9 | 34.9 | +1 (+2.95%) | 299,607 |
| 3 Oct 2016 | INR | 32.5 | 34 | 32.5 | 33.9 | 33.9 | +1.85 (+5.77%) | 422,452 |
| 30 Sep 2016 | INR | 30.5 | 32.4 | 30.4 | 32.05 | 32.05 | +2.1 (+7.01%) | 422,863 |
| 29 Sep 2016 | INR | 34.45 | 35.3 | 29.3 | 29.95 | 29.95 | -4.5 (-13.06%) | 1,129,484 |
| 28 Sep 2016 | INR | 35 | 35.3 | 33.75 | 34.45 | 34.45 | -0.15 (-0.43%) | 126,291 |
| 27 Sep 2016 | INR | 35.2 | 35.8 | 34.3 | 34.6 | 34.6 | -0.5 (-1.42%) | 266,770 |
| 26 Sep 2016 | INR | 35.9 | 35.9 | 34.9 | 35.1 | 35.1 | -0.45 (-1.27%) | 246,293 |
| 23 Sep 2016 | INR | 36 | 36.9 | 35.35 | 35.55 | 35.55 | -0.35 (-0.97%) | 380,104 |
| 22 Sep 2016 | INR | 35.95 | 36.6 | 35.4 | 35.9 | 35.9 | +0.65 (+1.84%) | 294,544 |
| 21 Sep 2016 | INR | 35.35 | 36.15 | 35.05 | 35.25 | 35.25 | -0.1 (-0.28%) | 219,849 |
| 20 Sep 2016 | INR | 35.9 | 35.9 | 34.5 | 35.35 | 35.35 | +0.05 (+0.14%) | 351,559 |
| 19 Sep 2016 | INR | 35.35 | 36.3 | 35.15 | 35.3 | 35.3 | -0.1 (-0.28%) | 211,599 |
| 16 Sep 2016 | INR | 37.15 | 37.45 | 35.05 | 35.4 | 35.4 | -1.55 (-4.19%) | 551,564 |
| 15 Sep 2016 | INR | 36 | 37.4 | 35.1 | 36.95 | 36.95 | +1.5 (+4.23%) | 991,179 |
| 14 Sep 2016 | INR | 31.4 | 36.1 | 31.3 | 35.45 | 35.45 | +3.95 (+12.54%) | 1,401,185 |
| 12 Sep 2016 | INR | 32.85 | 32.85 | 30.9 | 31.5 | 31.5 | -1.8 (-5.41%) | 332,733 |
| 9 Sep 2016 | INR | 32.85 | 34.35 | 32.5 | 33.3 | 33.3 | +0.4 (+1.22%) | 598,931 |
| 8 Sep 2016 | INR | 31.5 | 33 | 31.5 | 32.9 | 32.9 | +1.35 (+4.28%) | 521,495 |
| 7 Sep 2016 | INR | 31.55 | 32.25 | 31.5 | 31.55 | 31.55 | +0.35 (+1.12%) | 416,536 |
| 6 Sep 2016 | INR | 30 | 31.7 | 29.75 | 31.2 | 31.2 | +1.95 (+6.67%) | 516,032 |
| 2 Sep 2016 | INR | 29.55 | 29.95 | 28.8 | 29.25 | 29.25 | -0.3 (-1.02%) | 118,248 |
| 1 Sep 2016 | INR | 29.8 | 29.95 | 29.45 | 29.55 | 29.55 | -0.2 (-0.67%) | 104,231 |
| 31 Aug 2016 | INR | 29.65 | 30.05 | 29.45 | 29.75 | 29.75 | +0.05 (+0.17%) | 116,598 |
| 30 Aug 2016 | INR | 30.6 | 30.6 | 29.5 | 29.7 | 29.7 | -0.15 (-0.50%) | 190,234 |
| 29 Aug 2016 | INR | 30 | 30.75 | 29.5 | 29.85 | 29.85 | -0.65 (-2.13%) | 193,772 |
| 26 Aug 2016 | INR | 30.8 | 31 | 30.3 | 30.5 | 30.5 | -0.4 (-1.29%) | 121,971 |
| 25 Aug 2016 | INR | 30 | 31.75 | 30 | 30.9 | 30.9 | +0.85 (+2.83%) | 359,830 |
| 24 Aug 2016 | INR | 30.15 | 30.5 | 29.9 | 30.05 | 30.05 | +0.15 (+0.50%) | 163,907 |
