| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 41.6 | 43 | 39.5 | 40.05 | 40.05 | -1.45 (-3.49%) | 24,786 |
| 5 Oct 2016 | INR | 43 | 43.6 | 41.3 | 41.5 | 41.5 | -0.7 (-1.66%) | 18,870 |
| 4 Oct 2016 | INR | 40.65 | 43.6 | 40.3 | 42.2 | 42.2 | +0.65 (+1.56%) | 12,580 |
| 3 Oct 2016 | INR | 42.35 | 44 | 41.1 | 41.55 | 41.55 | +0.1 (+0.24%) | 31,520 |
| 30 Sep 2016 | INR | 39.8 | 42.85 | 39.8 | 41.45 | 41.45 | +2.55 (+6.56%) | 70,638 |
| 29 Sep 2016 | INR | 39.6 | 45.5 | 38.4 | 38.9 | 38.9 | -0.45 (-1.14%) | 213,080 |
| 28 Sep 2016 | INR | 39.25 | 40.7 | 38.4 | 39.35 | 39.35 | +1 (+2.61%) | 20,480 |
| 27 Sep 2016 | INR | 41 | 41.1 | 38 | 38.35 | 38.35 | -1.7 (-4.24%) | 18,862 |
| 26 Sep 2016 | INR | 43 | 43 | 39.4 | 40.05 | 40.05 | -2.1 (-4.98%) | 105,174 |
| 23 Sep 2016 | INR | 36.55 | 42.15 | 36.55 | 42.15 | 42.15 | +7 (+19.91%) | 288,798 |
| 22 Sep 2016 | INR | 36.8 | 37 | 35 | 35.15 | 35.15 | -0.05 (-0.14%) | 5,780 |
| 21 Sep 2016 | INR | 36.1 | 36.5 | 35 | 35.2 | 35.2 | -0.85 (-2.36%) | 3,302 |
| 20 Sep 2016 | INR | 36.05 | 36.4 | 35.6 | 36.05 | 36.05 | -0.65 (-1.77%) | 6,286 |
| 19 Sep 2016 | INR | 36 | 36.75 | 35.15 | 36.7 | 36.7 | +1.2 (+3.38%) | 12,862 |
| 16 Sep 2016 | INR | 37.8 | 37.8 | 35.2 | 35.5 | 35.5 | -1.3 (-3.53%) | 9,053 |
| 15 Sep 2016 | INR | 34.25 | 38.2 | 34.25 | 36.8 | 36.8 | -0.1 (-0.27%) | 33,926 |
| 14 Sep 2016 | INR | 36.25 | 37.4 | 35.6 | 36.9 | 36.9 | +0.6 (+1.65%) | 8,425 |
| 12 Sep 2016 | INR | 37 | 37 | 36 | 36.3 | 36.3 | -1.8 (-4.72%) | 9,595 |
| 9 Sep 2016 | INR | 38 | 38.95 | 37.15 | 38.1 | 38.1 | +0.75 (+2.01%) | 8,227 |
| 8 Sep 2016 | INR | 38 | 38 | 37 | 37.35 | 37.35 | +0.35 (+0.95%) | 11,242 |
| 7 Sep 2016 | INR | 37.5 | 39 | 36.5 | 37 | 37 | -0.5 (-1.33%) | 18,261 |
| 6 Sep 2016 | INR | 37.5 | 38.3 | 36.25 | 37.5 | 37.5 | +0.35 (+0.94%) | 4,557 |
| 2 Sep 2016 | INR | 38 | 38 | 37 | 37.15 | 37.15 | -0.1 (-0.27%) | 6,060 |
| 1 Sep 2016 | INR | 41.4 | 41.4 | 37.1 | 37.25 | 37.25 | -1.3 (-3.37%) | 10,655 |
| 31 Aug 2016 | INR | 40 | 40.55 | 38 | 38.55 | 38.55 | -0.15 (-0.39%) | 7,026 |
| 30 Aug 2016 | INR | 38.2 | 39.4 | 37.2 | 38.7 | 38.7 | +1.25 (+3.34%) | 24,921 |
| 29 Aug 2016 | INR | 37.4 | 38.25 | 37.2 | 37.45 | 37.45 | -0.3 (-0.79%) | 3,387 |
| 26 Aug 2016 | INR | 39.45 | 39.45 | 37.5 | 37.75 | 37.75 | -0.8 (-2.08%) | 7,491 |
| 25 Aug 2016 | INR | 39 | 39.6 | 38.35 | 38.55 | 38.55 | -0.2 (-0.52%) | 11,587 |
| 24 Aug 2016 | INR | 37.8 | 39.65 | 37.8 | 38.75 | 38.75 | +0.15 (+0.39%) | 4,653 |
