| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2016 | INR | 38.95 | 40.15 | 37.4 | 40.15 | 40.15 | +1.9 (+4.97%) | 10,478 |
| 18 Oct 2016 | INR | 39.75 | 39.75 | 37.5 | 38.25 | 38.25 | -0.4 (-1.03%) | 7,428 |
| 17 Oct 2016 | INR | 40.6 | 40.6 | 37.3 | 38.65 | 38.65 | -0.05 (-0.13%) | 5,183 |
| 14 Oct 2016 | INR | 38.5 | 39.95 | 37 | 38.7 | 38.7 | -0.15 (-0.39%) | 4,584 |
| 13 Oct 2016 | INR | 41 | 42 | 38.3 | 38.85 | 38.85 | -1.45 (-3.60%) | 10,034 |
| 10 Oct 2016 | INR | 40.05 | 42 | 39.7 | 40.3 | 40.3 | +0.1 (+0.25%) | 4,665 |
| 7 Oct 2016 | INR | 39.7 | 40.2 | 38.65 | 40.2 | 40.2 | +1.9 (+4.96%) | 15,027 |
| 6 Oct 2016 | INR | 40.95 | 40.95 | 38.25 | 38.3 | 38.3 | -1 (-2.54%) | 29,070 |
| 5 Oct 2016 | INR | 41.05 | 42.4 | 38.5 | 39.3 | 39.3 | -2.65 (-6.32%) | 22,127 |
| 4 Oct 2016 | INR | 44 | 44 | 41.5 | 41.95 | 41.95 | -1.9 (-4.33%) | 10,681 |
| 3 Oct 2016 | INR | 44 | 45.95 | 41.45 | 43.85 | 43.85 | -1.15 (-2.56%) | 86,292 |
| 30 Sep 2016 | INR | 42 | 47.4 | 42 | 45 | 45 | +0.95 (+2.16%) | 22,699 |
| 29 Sep 2016 | INR | 49.8 | 49.8 | 43 | 44.05 | 44.05 | -3 (-6.38%) | 34,163 |
| 28 Sep 2016 | INR | 46.1 | 49.9 | 46.1 | 47.05 | 47.05 | -2.7 (-5.43%) | 42,400 |
| 27 Sep 2016 | INR | 48.75 | 51.5 | 47.25 | 49.75 | 49.75 | +0.45 (+0.91%) | 51,818 |
| 26 Sep 2016 | INR | 49.3 | 50.4 | 47.9 | 49.3 | 49.3 | -1.3 (-2.57%) | 10,386 |
| 23 Sep 2016 | INR | 53 | 53 | 48.7 | 50.6 | 50.6 | -0.05 (-0.10%) | 23,409 |
| 22 Sep 2016 | INR | 51.3 | 52 | 49.15 | 50.65 | 50.65 | -0.6 (-1.17%) | 27,582 |
| 21 Sep 2016 | INR | 49.1 | 53 | 49.1 | 51.25 | 51.25 | -0.85 (-1.63%) | 49,884 |
| 20 Sep 2016 | INR | 52.5 | 53 | 50.05 | 52.1 | 52.1 | -0.35 (-0.67%) | 14,458 |
| 19 Sep 2016 | INR | 51.6 | 53.45 | 51.6 | 52.45 | 52.45 | -0.65 (-1.22%) | 50,473 |
| 16 Sep 2016 | INR | 54.5 | 55 | 51 | 53.1 | 53.1 | -2.3 (-4.15%) | 87,588 |
| 15 Sep 2016 | INR | 59.9 | 59.9 | 50.7 | 55.4 | 55.4 | -0.9 (-1.60%) | 103,290 |
| 14 Sep 2016 | INR | 56.5 | 57.1 | 55 | 56.3 | 56.3 | -1.55 (-2.68%) | 31,501 |
| 12 Sep 2016 | INR | 59.7 | 59.7 | 57.65 | 57.85 | 57.85 | -2.3 (-3.82%) | 3,270 |
| 9 Sep 2016 | INR | 60 | 61.25 | 57.05 | 60.15 | 60.15 | +0.65 (+1.09%) | 50,378 |
| 8 Sep 2016 | INR | 58 | 61 | 58 | 59.5 | 59.5 | -1.75 (-2.86%) | 19,368 |
| 7 Sep 2016 | INR | 60 | 62.7 | 59 | 61.25 | 61.25 | +1.7 (+2.85%) | 84,708 |
| 6 Sep 2016 | INR | 57 | 62.6 | 55.4 | 59.55 | 59.55 | +3.85 (+6.91%) | 79,158 |
| 2 Sep 2016 | INR | 53.9 | 56 | 52.95 | 55.7 | 55.7 | +2.2 (+4.11%) | 31,245 |
