| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 43.2 | 43.9 | 42.55 | 42.65 | 42.65 | +0.05 (+0.12%) | 59,692 |
| 5 Oct 2016 | INR | 43.2 | 43.3 | 41.7 | 42.6 | 42.6 | +0.1 (+0.24%) | 42,963 |
| 4 Oct 2016 | INR | 43 | 43.7 | 42.2 | 42.5 | 42.5 | +0.5 (+1.19%) | 55,007 |
| 3 Oct 2016 | INR | 42.5 | 42.8 | 41.4 | 42 | 42 | +0.85 (+2.07%) | 71,062 |
| 30 Sep 2016 | INR | 40.5 | 42.5 | 39.7 | 41.15 | 41.15 | +0.85 (+2.11%) | 44,885 |
| 29 Sep 2016 | INR | 44.05 | 44.1 | 40 | 40.3 | 40.3 | -3.2 (-7.36%) | 85,616 |
| 28 Sep 2016 | INR | 43.2 | 43.8 | 43.2 | 43.5 | 43.5 | +0.55 (+1.28%) | 33,992 |
| 27 Sep 2016 | INR | 43.35 | 44 | 42.55 | 42.95 | 42.95 | -0.35 (-0.81%) | 56,442 |
| 26 Sep 2016 | INR | 43.2 | 44 | 42.8 | 43.3 | 43.3 | +0.25 (+0.58%) | 41,121 |
| 23 Sep 2016 | INR | 43.5 | 44 | 42.75 | 43.05 | 43.05 | -0.5 (-1.15%) | 27,877 |
| 22 Sep 2016 | INR | 44.5 | 44.9 | 43.15 | 43.55 | 43.55 | -0.4 (-0.91%) | 73,327 |
| 21 Sep 2016 | INR | 45.1 | 45.1 | 43.8 | 43.95 | 43.95 | -0.35 (-0.79%) | 19,548 |
| 20 Sep 2016 | INR | 45.05 | 45.05 | 43.95 | 44.3 | 44.3 | -0.45 (-1.01%) | 33,456 |
| 19 Sep 2016 | INR | 45.4 | 45.4 | 44.3 | 44.75 | 44.75 | +0.25 (+0.56%) | 28,798 |
| 16 Sep 2016 | INR | 45.95 | 46.15 | 44.35 | 44.5 | 44.5 | -0.85 (-1.87%) | 45,407 |
| 15 Sep 2016 | INR | 46.5 | 46.5 | 45.1 | 45.35 | 45.35 | -0.65 (-1.41%) | 34,923 |
| 14 Sep 2016 | INR | 45.5 | 46.2 | 45 | 46 | 46 | +0.95 (+2.11%) | 28,028 |
| 12 Sep 2016 | INR | 44.25 | 45.9 | 44.1 | 45.05 | 45.05 | -2.05 (-4.35%) | 72,554 |
| 9 Sep 2016 | INR | 47.5 | 48.95 | 46.85 | 47.1 | 47.1 | +0.3 (+0.64%) | 207,787 |
| 8 Sep 2016 | INR | 44.65 | 47.3 | 44.65 | 46.8 | 46.8 | +2.2 (+4.93%) | 87,776 |
| 7 Sep 2016 | INR | 45.25 | 45.25 | 43.75 | 44.6 | 44.6 | -0.1 (-0.22%) | 53,286 |
| 6 Sep 2016 | INR | 44.8 | 45.65 | 44.45 | 44.7 | 44.7 | +0.1 (+0.22%) | 29,064 |
| 2 Sep 2016 | INR | 45.9 | 45.95 | 44.1 | 44.6 | 44.6 | -0.6 (-1.33%) | 23,725 |
| 1 Sep 2016 | INR | 45.65 | 46.5 | 45.1 | 45.2 | 45.2 | -0.4 (-0.88%) | 19,110 |
| 31 Aug 2016 | INR | 47.45 | 47.45 | 45.25 | 45.6 | 45.6 | -0.5 (-1.08%) | 56,568 |
| 30 Aug 2016 | INR | 46.55 | 47.45 | 45.95 | 46.1 | 46.1 | +0.25 (+0.55%) | 58,385 |
| 29 Aug 2016 | INR | 46.4 | 47.3 | 45.5 | 45.85 | 45.85 | -0.75 (-1.61%) | 35,744 |
| 26 Aug 2016 | INR | 47.8 | 48.5 | 46.3 | 46.6 | 46.6 | -1.55 (-3.22%) | 26,968 |
| 25 Aug 2016 | INR | 48.05 | 48.65 | 47.8 | 48.15 | 48.15 | +0.15 (+0.31%) | 44,291 |
| 24 Aug 2016 | INR | 47.5 | 48.35 | 46.55 | 48 | 48 | +0.7 (+1.48%) | 36,762 |
