| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 36.85 | 37 | 34.8 | 34.85 | 23.2333 | -0.95 (-2.65%) | 12,252 |
| 5 Oct 2016 | INR | 34.6 | 37.35 | 34.4 | 35.8 | 23.8667 | +1.1 (+3.17%) | 27,548 |
| 4 Oct 2016 | INR | 36.4 | 37.8 | 34.6 | 34.7 | 23.1333 | -1 (-2.80%) | 11,792 |
| 3 Oct 2016 | INR | 34.05 | 36.65 | 34 | 35.7 | 23.8 | +2.35 (+7.05%) | 47,600 |
| 30 Sep 2016 | INR | 33.5 | 34.6 | 32.25 | 33.35 | 22.2333 | -0.1 (-0.30%) | 8,735 |
| 29 Sep 2016 | INR | 36.2 | 37.8 | 32.7 | 33.45 | 22.3 | -2.7 (-7.47%) | 20,618 |
| 28 Sep 2016 | INR | 35.8 | 36.7 | 34.35 | 36.15 | 24.1 | +0.7 (+1.97%) | 16,915 |
| 27 Sep 2016 | INR | 35.05 | 36 | 34.9 | 35.45 | 23.6333 | -0.35 (-0.98%) | 10,229 |
| 26 Sep 2016 | INR | 34.55 | 36.1 | 34.55 | 35.8 | 23.8667 | +0.6 (+1.70%) | 6,939 |
| 23 Sep 2016 | INR | 35.5 | 36 | 34.4 | 35.2 | 23.4667 | -0.5 (-1.40%) | 12,657 |
| 22 Sep 2016 | INR | 36.7 | 36.7 | 34.35 | 35.7 | 23.8 | +0.2 (+0.56%) | 15,851 |
| 21 Sep 2016 | INR | 35.3 | 36.9 | 35.25 | 35.5 | 23.6667 | -0.6 (-1.66%) | 10,102 |
| 20 Sep 2016 | INR | 36.45 | 36.9 | 35.65 | 36.1 | 24.0667 | -0.35 (-0.96%) | 6,910 |
| 19 Sep 2016 | INR | 37.9 | 38 | 36 | 36.45 | 24.3 | -1.1 (-2.93%) | 13,502 |
| 16 Sep 2016 | INR | 37 | 39.25 | 37 | 37.55 | 25.0333 | +0.75 (+2.04%) | 44,924 |
| 15 Sep 2016 | INR | 38 | 38 | 36 | 36.8 | 24.5333 | -0.6 (-1.60%) | 7,265 |
| 14 Sep 2016 | INR | 37 | 37.65 | 36.9 | 37.4 | 24.9333 | +1.05 (+2.89%) | 8,535 |
| 12 Sep 2016 | INR | 34.1 | 37.8 | 34.1 | 36.35 | 24.2333 | -0.85 (-2.28%) | 12,640 |
| 9 Sep 2016 | INR | 38.4 | 38.4 | 36 | 37.2 | 24.8 | -0.6 (-1.59%) | 18,444 |
| 8 Sep 2016 | INR | 39.45 | 39.45 | 37.5 | 37.8 | 25.2 | -0.55 (-1.43%) | 23,665 |
| 7 Sep 2016 | INR | 40.95 | 41 | 38.1 | 38.35 | 25.5667 | -0.15 (-0.39%) | 128,350 |
| 6 Sep 2016 | INR | 40 | 40.4 | 38.15 | 38.5 | 25.6667 | +0.1 (+0.26%) | 65,245 |
| 2 Sep 2016 | INR | 36 | 39.1 | 35.2 | 38.4 | 25.6 | +2.8 (+7.87%) | 90,112 |
| 1 Sep 2016 | INR | 36 | 37.9 | 34.75 | 35.6 | 23.7333 | -0.1 (-0.28%) | 64,695 |
| 31 Aug 2016 | INR | 35.7 | 37.15 | 34.5 | 35.7 | 23.8 | +1.15 (+3.33%) | 62,440 |
| 30 Aug 2016 | INR | 33.4 | 36.3 | 32 | 34.55 | 23.0333 | +1.35 (+4.07%) | 85,327 |
| 29 Aug 2016 | INR | 32.5 | 33.9 | 32.05 | 33.2 | 22.1333 | +0.95 (+2.95%) | 32,593 |
| 26 Aug 2016 | INR | 31.95 | 32.5 | 30.8 | 32.25 | 21.5 | +0.55 (+1.74%) | 36,474 |
| 25 Aug 2016 | INR | 31 | 32.9 | 31 | 31.7 | 21.1333 | +1.2 (+3.93%) | 93,389 |
| 24 Aug 2016 | INR | 29.5 | 31.8 | 29.5 | 30.5 | 20.3333 | +1.1 (+3.74%) | 43,939 |
