| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 48 | 49.9 | 45.6 | 47.8 | 47.8 | +1.3 (+2.80%) | 93,109 |
| 5 Oct 2016 | INR | 45.7 | 46.8 | 42.35 | 46.5 | 46.5 | +1.95 (+4.38%) | 44,537 |
| 4 Oct 2016 | INR | 48.5 | 49.8 | 43.35 | 44.55 | 44.55 | -1.45 (-3.15%) | 39,859 |
| 3 Oct 2016 | INR | 38.5 | 46.05 | 38.5 | 46 | 46 | +7.6 (+19.79%) | 92,161 |
| 30 Sep 2016 | INR | 35.4 | 39.1 | 35.4 | 38.4 | 38.4 | +3.35 (+9.56%) | 21,121 |
| 29 Sep 2016 | INR | 43 | 44.7 | 34.05 | 35.05 | 35.05 | -6.15 (-14.93%) | 117,382 |
| 28 Sep 2016 | INR | 37.75 | 42.8 | 37.75 | 41.2 | 41.2 | +3.4 (+8.99%) | 26,414 |
| 27 Sep 2016 | INR | 39.75 | 39.75 | 37.55 | 37.8 | 37.8 | 0.0 (0.0%) | 12,734 |
| 26 Sep 2016 | INR | 38.75 | 39.95 | 37.15 | 37.8 | 37.8 | -1.2 (-3.08%) | 11,583 |
| 23 Sep 2016 | INR | 42.9 | 43 | 38.05 | 39 | 39 | -2.55 (-6.14%) | 42,268 |
| 22 Sep 2016 | INR | 38.05 | 44 | 36.1 | 41.55 | 41.55 | +4.35 (+11.69%) | 131,096 |
| 21 Sep 2016 | INR | 31.85 | 37.9 | 31.1 | 37.2 | 37.2 | +5.6 (+17.72%) | 85,074 |
| 20 Sep 2016 | INR | 30.25 | 32 | 30 | 31.6 | 31.6 | +1.2 (+3.95%) | 15,461 |
| 19 Sep 2016 | INR | 31 | 31 | 30 | 30.4 | 30.4 | +0.2 (+0.66%) | 6,087 |
| 16 Sep 2016 | INR | 30.05 | 31.2 | 30 | 30.2 | 30.2 | +0.3 (+1.00%) | 13,367 |
| 15 Sep 2016 | INR | 26.75 | 31 | 26.75 | 29.9 | 29.9 | +2.05 (+7.36%) | 21,158 |
| 14 Sep 2016 | INR | 28.95 | 28.95 | 27.25 | 27.85 | 27.85 | -0.15 (-0.54%) | 696 |
| 12 Sep 2016 | INR | 29.4 | 29.4 | 27.35 | 28 | 28 | -0.85 (-2.95%) | 5,275 |
| 9 Sep 2016 | INR | 29.45 | 29.45 | 27.9 | 28.85 | 28.85 | -0.35 (-1.20%) | 1,833 |
| 8 Sep 2016 | INR | 29.8 | 29.8 | 29.2 | 29.2 | 29.2 | +0.6 (+2.10%) | 4,125 |
| 7 Sep 2016 | INR | 29.25 | 30.5 | 27.3 | 28.6 | 28.6 | -0.65 (-2.22%) | 9,025 |
| 6 Sep 2016 | INR | 29.55 | 30.6 | 29.25 | 29.25 | 29.25 | -0.75 (-2.50%) | 6,273 |
| 2 Sep 2016 | INR | 29.15 | 30.9 | 29.1 | 30 | 30 | 0.0 (0.0%) | 12,793 |
| 1 Sep 2016 | INR | 29.2 | 34.3 | 27.55 | 30 | 30 | +0.4 (+1.35%) | 16,764 |
| 31 Aug 2016 | INR | 29.7 | 29.7 | 28.2 | 29.6 | 29.6 | +0.4 (+1.37%) | 10,504 |
| 30 Aug 2016 | INR | 29.25 | 30 | 28.5 | 29.2 | 29.2 | -0.7 (-2.34%) | 17,755 |
| 29 Aug 2016 | INR | 28 | 30.85 | 28 | 29.9 | 29.9 | +0.4 (+1.36%) | 20,415 |
| 26 Aug 2016 | INR | 26.5 | 30.2 | 25.75 | 29.5 | 29.5 | +4.05 (+15.91%) | 50,752 |
| 25 Aug 2016 | INR | 25.05 | 26.45 | 25 | 25.45 | 25.45 | +0.35 (+1.39%) | 19,274 |
| 24 Aug 2016 | INR | 24.35 | 25.75 | 24.35 | 25.1 | 25.1 | +0.35 (+1.41%) | 4,154 |
