| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 36.85 | 36.85 | 31.05 | 33.55 | 33.55 | -0.25 (-0.74%) | 96,515 |
| 6 Oct 2016 | INR | 37.35 | 37.9 | 32 | 33.8 | 33.8 | -3.05 (-8.28%) | 96,504 |
| 5 Oct 2016 | INR | 41.8 | 41.8 | 36.05 | 36.85 | 36.85 | -0.55 (-1.47%) | 88,584 |
| 4 Oct 2016 | INR | 39.4 | 39.4 | 36.5 | 37.4 | 37.4 | -0.5 (-1.32%) | 96,034 |
| 3 Oct 2016 | INR | 35.1 | 38.45 | 35.1 | 37.9 | 37.9 | +0.7 (+1.88%) | 52,384 |
| 30 Sep 2016 | INR | 34.3 | 39.1 | 31.5 | 37.2 | 37.2 | +0.75 (+2.06%) | 147,143 |
| 29 Sep 2016 | INR | 36.1 | 37 | 36 | 36.45 | 36.45 | -1.2 (-3.19%) | 93,971 |
| 28 Sep 2016 | INR | 36 | 38 | 36 | 37.65 | 37.65 | +1.5 (+4.15%) | 39,379 |
| 27 Sep 2016 | INR | 34 | 38 | 34 | 36.15 | 36.15 | +2.75 (+8.23%) | 157,299 |
| 26 Sep 2016 | INR | 35.75 | 36 | 32.2 | 33.4 | 33.4 | -1.5 (-4.30%) | 97,591 |
| 23 Sep 2016 | INR | 36.6 | 38.9 | 32.2 | 34.9 | 34.9 | -2.85 (-7.55%) | 44,502 |
| 22 Sep 2016 | INR | 38 | 39.5 | 36.6 | 37.75 | 37.75 | 0.0 (0.0%) | 138,413 |
| 21 Sep 2016 | INR | 36.3 | 38.85 | 36.3 | 37.75 | 37.75 | +0.2 (+0.53%) | 83,713 |
| 20 Sep 2016 | INR | 38 | 38.95 | 36.75 | 37.55 | 37.55 | -0.45 (-1.18%) | 51,443 |
| 19 Sep 2016 | INR | 37.3 | 39.95 | 37.25 | 38 | 38 | -0.05 (-0.13%) | 68,560 |
| 16 Sep 2016 | INR | 38 | 39.6 | 36.75 | 38.05 | 38.05 | +0.65 (+1.74%) | 129,536 |
| 15 Sep 2016 | INR | 38 | 44 | 35.1 | 37.4 | 37.4 | -0.75 (-1.97%) | 80,216 |
| 14 Sep 2016 | INR | 37.3 | 38.4 | 36.55 | 38.15 | 38.15 | +0.15 (+0.39%) | 119,028 |
| 12 Sep 2016 | INR | 37 | 38.9 | 36.7 | 38 | 38 | +0.6 (+1.60%) | 63,353 |
| 9 Sep 2016 | INR | 37.5 | 39 | 37 | 37.4 | 37.4 | -0.55 (-1.45%) | 111,271 |
| 8 Sep 2016 | INR | 37.5 | 38.8 | 35.5 | 37.95 | 37.95 | +1.15 (+3.12%) | 84,218 |
| 7 Sep 2016 | INR | 37.3 | 38 | 36.3 | 36.8 | 36.8 | -0.8 (-2.13%) | 76,098 |
| 6 Sep 2016 | INR | 37.35 | 39.4 | 36.4 | 37.6 | 37.6 | +0.05 (+0.13%) | 87,233 |
| 2 Sep 2016 | INR | 38 | 38 | 36.8 | 37.55 | 37.55 | -0.35 (-0.92%) | 140,023 |
| 1 Sep 2016 | INR | 38 | 42 | 36.25 | 37.9 | 37.9 | -0.5 (-1.30%) | 120,644 |
| 31 Aug 2016 | INR | 37 | 46.9 | 35.75 | 38.4 | 38.4 | -1.3 (-3.27%) | 80,464 |
| 30 Aug 2016 | INR | 38 | 40 | 35.6 | 39.7 | 39.7 | +2.7 (+7.30%) | 70,620 |
| 29 Aug 2016 | INR | 37 | 37.5 | 36.3 | 37 | 37 | +0.2 (+0.54%) | 56,101 |
| 26 Aug 2016 | INR | 37.2 | 37.3 | 36.1 | 36.8 | 36.8 | -0.35 (-0.94%) | 202,017 |
| 25 Aug 2016 | INR | 37.2 | 38 | 36.25 | 37.15 | 37.15 | +0.3 (+0.81%) | 42,789 |
