| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 52.95 | 53 | 50.7 | 51.35 | 51.35 | -0.5 (-0.96%) | 18,876 |
| 5 Oct 2016 | INR | 50.15 | 52.5 | 50 | 51.85 | 51.85 | -0.15 (-0.29%) | 14,124 |
| 4 Oct 2016 | INR | 53.9 | 53.9 | 50.65 | 52 | 52 | +0.05 (+0.10%) | 6,971 |
| 3 Oct 2016 | INR | 49.35 | 53.4 | 49.35 | 51.95 | 51.95 | +0.7 (+1.37%) | 11,432 |
| 30 Sep 2016 | INR | 49 | 51.9 | 48 | 51.25 | 51.25 | +2.2 (+4.49%) | 10,583 |
| 29 Sep 2016 | INR | 52.55 | 53.3 | 48 | 49.05 | 49.05 | -4.15 (-7.80%) | 14,084 |
| 28 Sep 2016 | INR | 53.85 | 53.85 | 52.05 | 53.2 | 53.2 | +0.15 (+0.28%) | 3,319 |
| 27 Sep 2016 | INR | 52.6 | 54.3 | 51.9 | 53.05 | 53.05 | -0.6 (-1.12%) | 15,035 |
| 26 Sep 2016 | INR | 55 | 55 | 53.5 | 53.65 | 53.65 | -1.05 (-1.92%) | 5,498 |
| 23 Sep 2016 | INR | 58.25 | 58.25 | 54.5 | 54.7 | 54.7 | +0.2 (+0.37%) | 50,316 |
| 22 Sep 2016 | INR | 50.4 | 55.2 | 49 | 54.5 | 54.5 | +4.7 (+9.44%) | 48,812 |
| 21 Sep 2016 | INR | 50.1 | 50.6 | 49.5 | 49.8 | 49.8 | -0.2 (-0.40%) | 6,034 |
| 20 Sep 2016 | INR | 49.25 | 50.5 | 49.2 | 50 | 50 | +0.4 (+0.81%) | 5,318 |
| 19 Sep 2016 | INR | 51.5 | 51.5 | 49.4 | 49.6 | 49.6 | -1.25 (-2.46%) | 12,520 |
| 16 Sep 2016 | INR | 54.95 | 54.95 | 50.1 | 50.85 | 50.85 | +0.4 (+0.79%) | 10,279 |
| 15 Sep 2016 | INR | 52.95 | 52.95 | 50 | 50.45 | 50.45 | -1.9 (-3.63%) | 23,392 |
| 14 Sep 2016 | INR | 51.15 | 52.9 | 51.1 | 52.35 | 52.35 | -1.65 (-3.06%) | 13,218 |
| 12 Sep 2016 | INR | 55.2 | 55.2 | 53.3 | 54 | 54 | -1.1 (-2.00%) | 17,439 |
| 9 Sep 2016 | INR | 51.45 | 57 | 51.45 | 55.1 | 55.1 | +2.7 (+5.15%) | 55,181 |
| 8 Sep 2016 | INR | 52.1 | 54 | 52 | 52.4 | 52.4 | +0.15 (+0.29%) | 25,424 |
| 7 Sep 2016 | INR | 53.15 | 53.15 | 52 | 52.25 | 52.25 | -1 (-1.88%) | 29,231 |
| 6 Sep 2016 | INR | 53.5 | 54.15 | 52.65 | 53.25 | 53.25 | +1.9 (+3.70%) | 19,249 |
| 2 Sep 2016 | INR | 50.4 | 53.5 | 50.4 | 51.35 | 51.35 | -0.8 (-1.53%) | 23,389 |
| 1 Sep 2016 | INR | 51.75 | 52.7 | 51.7 | 52.15 | 52.15 | +0.1 (+0.19%) | 33,337 |
| 31 Aug 2016 | INR | 51.55 | 52.9 | 51.5 | 52.05 | 52.05 | -0.85 (-1.61%) | 18,436 |
| 30 Aug 2016 | INR | 52.15 | 53.8 | 51.65 | 52.9 | 52.9 | +0.3 (+0.57%) | 13,133 |
| 29 Aug 2016 | INR | 51.5 | 53.5 | 51.5 | 52.6 | 52.6 | -0.9 (-1.68%) | 8,431 |
| 26 Aug 2016 | INR | 52.65 | 54.75 | 52.65 | 53.5 | 53.5 | -0.3 (-0.56%) | 15,731 |
| 25 Aug 2016 | INR | 54.8 | 55.85 | 53.2 | 53.8 | 53.8 | 0.0 (0.0%) | 18,169 |
| 24 Aug 2016 | INR | 51.4 | 54.95 | 50.6 | 53.8 | 53.8 | +2.4 (+4.67%) | 55,876 |
