| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 32.85 | 34.55 | 32.5 | 32.85 | 32.85 | +0.05 (+0.15%) | 38,616 |
| 5 Oct 2016 | INR | 34.5 | 35.5 | 32.5 | 32.8 | 32.8 | -1.65 (-4.79%) | 39,112 |
| 4 Oct 2016 | INR | 37 | 37 | 33.8 | 34.45 | 34.45 | +1.2 (+3.61%) | 15,581 |
| 3 Oct 2016 | INR | 31.7 | 34.95 | 31.7 | 33.25 | 33.25 | +1.55 (+4.89%) | 14,558 |
| 30 Sep 2016 | INR | 31 | 32.5 | 30.9 | 31.7 | 31.7 | +0.45 (+1.44%) | 14,651 |
| 29 Sep 2016 | INR | 34.95 | 36 | 31 | 31.25 | 31.25 | -2.95 (-8.63%) | 29,650 |
| 28 Sep 2016 | INR | 34 | 34.7 | 32.65 | 34.2 | 34.2 | +0.1 (+0.29%) | 12,869 |
| 27 Sep 2016 | INR | 33.05 | 34.35 | 33 | 34.1 | 34.1 | +1.05 (+3.18%) | 14,995 |
| 26 Sep 2016 | INR | 32.8 | 34.85 | 32.2 | 33.05 | 33.05 | +0.25 (+0.76%) | 17,165 |
| 23 Sep 2016 | INR | 32 | 32.9 | 32 | 32.8 | 32.8 | +0.8 (+2.50%) | 17,069 |
| 22 Sep 2016 | INR | 32 | 32.8 | 31.1 | 32 | 32 | +0.85 (+2.73%) | 16,735 |
| 21 Sep 2016 | INR | 31 | 33.7 | 30.95 | 31.15 | 31.15 | +0.15 (+0.48%) | 38,495 |
| 20 Sep 2016 | INR | 34.5 | 34.85 | 28.8 | 31 | 31 | +0.85 (+2.82%) | 25,873 |
| 19 Sep 2016 | INR | 28.9 | 30.3 | 28.75 | 30.15 | 30.15 | +1.55 (+5.42%) | 13,245 |
| 16 Sep 2016 | INR | 29 | 31.8 | 28.55 | 28.6 | 28.6 | -0.9 (-3.05%) | 14,156 |
| 15 Sep 2016 | INR | 28.4 | 30 | 28.3 | 29.5 | 29.5 | +1.35 (+4.80%) | 18,597 |
| 14 Sep 2016 | INR | 28.3 | 28.95 | 27.9 | 28.15 | 28.15 | +0.55 (+1.99%) | 13,668 |
| 12 Sep 2016 | INR | 28.3 | 28.8 | 27.1 | 27.6 | 27.6 | -1 (-3.50%) | 17,771 |
| 9 Sep 2016 | INR | 29 | 29 | 28.6 | 28.6 | 28.6 | -0.7 (-2.39%) | 10,529 |
| 8 Sep 2016 | INR | 28.6 | 29.5 | 28.3 | 29.3 | 29.3 | +1 (+3.53%) | 12,734 |
| 7 Sep 2016 | INR | 28.6 | 29 | 27.55 | 28.3 | 28.3 | -0.15 (-0.53%) | 12,891 |
| 6 Sep 2016 | INR | 29 | 29.5 | 27.95 | 28.45 | 28.45 | 0.0 (0.0%) | 16,898 |
| 2 Sep 2016 | INR | 30.1 | 30.1 | 28.35 | 28.45 | 28.45 | -1.4 (-4.69%) | 13,917 |
| 1 Sep 2016 | INR | 29 | 31 | 28.05 | 29.85 | 29.85 | +0.65 (+2.23%) | 14,871 |
| 31 Aug 2016 | INR | 30.1 | 30.15 | 29.2 | 29.2 | 29.2 | -0.75 (-2.50%) | 12,269 |
| 30 Aug 2016 | INR | 30.2 | 31 | 29.1 | 29.95 | 29.95 | -0.25 (-0.83%) | 19,748 |
| 29 Aug 2016 | INR | 30 | 30.5 | 29.3 | 30.2 | 30.2 | +0.25 (+0.83%) | 13,897 |
| 26 Aug 2016 | INR | 29 | 30 | 29 | 29.95 | 29.95 | +0.75 (+2.57%) | 45,001 |
| 25 Aug 2016 | INR | 29 | 29.65 | 28.75 | 29.2 | 29.2 | -1 (-3.31%) | 13,741 |
| 24 Aug 2016 | INR | 32 | 32 | 27.55 | 30.2 | 30.2 | +2.25 (+8.05%) | 40,927 |
