| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 34.05 | 35 | 33.1 | 33.25 | 33.25 | -1.25 (-3.62%) | 12,316 |
| 5 Oct 2016 | INR | 34 | 35.8 | 34 | 34.5 | 34.5 | -0.05 (-0.14%) | 5,047 |
| 4 Oct 2016 | INR | 35 | 35.85 | 34.05 | 34.55 | 34.55 | -0.45 (-1.29%) | 1,380 |
| 3 Oct 2016 | INR | 35.15 | 35.9 | 35 | 35 | 35 | -0.15 (-0.43%) | 1,856 |
| 30 Sep 2016 | INR | 34.5 | 35.4 | 32.3 | 35.15 | 35.15 | +3.1 (+9.67%) | 9,615 |
| 29 Sep 2016 | INR | 35.7 | 35.7 | 32 | 32.05 | 32.05 | -4.8 (-13.03%) | 11,225 |
| 28 Sep 2016 | INR | 35 | 37 | 35 | 36.85 | 36.85 | +1 (+2.79%) | 35,543 |
| 27 Sep 2016 | INR | 36 | 36 | 35 | 35.85 | 35.85 | -0.65 (-1.78%) | 11,788 |
| 26 Sep 2016 | INR | 35.5 | 37.3 | 35.5 | 36.5 | 36.5 | +0.4 (+1.11%) | 4,694 |
| 23 Sep 2016 | INR | 37.05 | 38.5 | 35.95 | 36.1 | 36.1 | -0.9 (-2.43%) | 13,973 |
| 22 Sep 2016 | INR | 36.05 | 39 | 36.05 | 37 | 37 | -0.7 (-1.86%) | 1,395 |
| 21 Sep 2016 | INR | 40.5 | 41.5 | 37.1 | 37.7 | 37.7 | +0.1 (+0.27%) | 2,162 |
| 20 Sep 2016 | INR | 37.25 | 38.75 | 37.2 | 37.6 | 37.6 | -1.8 (-4.57%) | 7,990 |
| 19 Sep 2016 | INR | 38.35 | 39.4 | 37.75 | 39.4 | 39.4 | +0.8 (+2.07%) | 1,937 |
| 16 Sep 2016 | INR | 35.7 | 41 | 35.7 | 38.6 | 38.6 | +0.9 (+2.39%) | 38,230 |
| 15 Sep 2016 | INR | 36.65 | 38.55 | 36.65 | 37.7 | 37.7 | -0.15 (-0.40%) | 12,224 |
| 14 Sep 2016 | INR | 33.55 | 39 | 33.55 | 37.85 | 37.85 | +1.55 (+4.27%) | 17,234 |
| 12 Sep 2016 | INR | 41 | 41 | 36.1 | 36.3 | 36.3 | -0.8 (-2.16%) | 10,580 |
| 9 Sep 2016 | INR | 35.5 | 37.7 | 35.5 | 37.1 | 37.1 | +0.3 (+0.82%) | 19,191 |
| 8 Sep 2016 | INR | 36.7 | 37.2 | 34.5 | 36.8 | 36.8 | +0.85 (+2.36%) | 38,123 |
| 7 Sep 2016 | INR | 36.85 | 36.85 | 34.05 | 35.95 | 35.95 | +1.45 (+4.20%) | 49,429 |
| 6 Sep 2016 | INR | 37.3 | 37.3 | 34 | 34.5 | 34.5 | -0.95 (-2.68%) | 21,571 |
| 2 Sep 2016 | INR | 37.65 | 37.65 | 34.2 | 35.45 | 35.45 | -0.1 (-0.28%) | 9,972 |
| 1 Sep 2016 | INR | 37.35 | 38 | 35.5 | 35.55 | 35.55 | -0.95 (-2.60%) | 25,906 |
| 31 Aug 2016 | INR | 37.5 | 38 | 35 | 36.5 | 36.5 | -0.55 (-1.48%) | 35,255 |
| 30 Aug 2016 | INR | 36.1 | 38.15 | 36 | 37.05 | 37.05 | +1.05 (+2.92%) | 35,737 |
| 29 Aug 2016 | INR | 37 | 37 | 35 | 36 | 36 | +0.8 (+2.27%) | 8,219 |
| 26 Aug 2016 | INR | 37 | 37.5 | 34.3 | 35.2 | 35.2 | -2.1 (-5.63%) | 14,149 |
| 25 Aug 2016 | INR | 37.1 | 38.15 | 37.1 | 37.3 | 37.3 | 0.0 (0.0%) | 1,575 |
| 24 Aug 2016 | INR | 39.8 | 39.8 | 37 | 37.3 | 37.3 | -0.7 (-1.84%) | 19,215 |
