| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2016 | INR | 34.85 | 34.85 | 32.15 | 33.25 | 33.25 | -0.8 (-2.35%) | 4,615 |
| 4 Oct 2016 | INR | 35.2 | 35.2 | 32.25 | 34.05 | 34.05 | +1.55 (+4.77%) | 19,244 |
| 3 Oct 2016 | INR | 27.5 | 33.65 | 26.6 | 32.5 | 32.5 | +3.9 (+13.64%) | 42,845 |
| 30 Sep 2016 | INR | 27.5 | 29 | 27.5 | 28.6 | 28.6 | +1.25 (+4.57%) | 1,891 |
| 29 Sep 2016 | INR | 31.2 | 34.3 | 26.5 | 27.35 | 27.35 | -3.2 (-10.47%) | 9,457 |
| 28 Sep 2016 | INR | 26.5 | 31.2 | 26.2 | 30.55 | 30.55 | +4.55 (+17.50%) | 22,401 |
| 27 Sep 2016 | INR | 26.75 | 26.75 | 25.55 | 26 | 26 | -1.95 (-6.98%) | 2,751 |
| 26 Sep 2016 | INR | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.0 (0.0%) | 0 |
| 23 Sep 2016 | INR | 29.2 | 29.2 | 26.5 | 27.95 | 27.95 | +0.55 (+2.01%) | 1,773 |
| 22 Sep 2016 | INR | 26.5 | 28.45 | 26.05 | 27.4 | 27.4 | +1.3 (+4.98%) | 4,281 |
| 21 Sep 2016 | INR | 26 | 26.5 | 25.75 | 26.1 | 26.1 | +0.2 (+0.77%) | 1,720 |
| 20 Sep 2016 | INR | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | -0.55 (-2.08%) | 200 |
| 19 Sep 2016 | INR | 26.65 | 26.65 | 26.35 | 26.45 | 26.45 | -0.25 (-0.94%) | 1,690 |
| 16 Sep 2016 | INR | 26.8 | 26.85 | 26.1 | 26.7 | 26.7 | +0.3 (+1.14%) | 3,229 |
| 15 Sep 2016 | INR | 27.85 | 27.85 | 26.05 | 26.4 | 26.4 | -1.35 (-4.86%) | 2,502 |
| 14 Sep 2016 | INR | 26 | 27.75 | 25.65 | 27.75 | 27.75 | +1.7 (+6.53%) | 3,960 |
| 12 Sep 2016 | INR | 25.75 | 27 | 25.75 | 26.05 | 26.05 | -0.9 (-3.34%) | 286 |
| 9 Sep 2016 | INR | 27 | 27.5 | 26.45 | 26.95 | 26.95 | -0.05 (-0.19%) | 1,944 |
| 8 Sep 2016 | INR | 29.65 | 29.65 | 26.3 | 27 | 27 | -0.25 (-0.92%) | 1,636 |
| 7 Sep 2016 | INR | 26.1 | 27.25 | 25.5 | 27.25 | 27.25 | +0.75 (+2.83%) | 3,405 |
| 6 Sep 2016 | INR | 26.3 | 29 | 26.15 | 26.5 | 26.5 | -0.45 (-1.67%) | 3,498 |
| 2 Sep 2016 | INR | 25.65 | 27 | 25.65 | 26.95 | 26.95 | +0.85 (+3.26%) | 640 |
| 1 Sep 2016 | INR | 26 | 26.85 | 26 | 26.1 | 26.1 | +0.65 (+2.55%) | 662 |
| 31 Aug 2016 | INR | 26.85 | 26.85 | 25.35 | 25.45 | 25.45 | -0.95 (-3.60%) | 550 |
| 30 Aug 2016 | INR | 25.65 | 26.5 | 24.5 | 26.4 | 26.4 | +0.85 (+3.33%) | 1,625 |
| 29 Aug 2016 | INR | 24.9 | 26 | 24.85 | 25.55 | 25.55 | -0.65 (-2.48%) | 1,600 |
| 26 Aug 2016 | INR | 26.95 | 26.95 | 25.1 | 26.2 | 26.2 | +0.6 (+2.34%) | 2,282 |
| 25 Aug 2016 | INR | 25.65 | 25.65 | 25.55 | 25.6 | 25.6 | -1.35 (-5.01%) | 820 |
| 24 Aug 2016 | INR | 27.4 | 27.4 | 26.1 | 26.95 | 26.95 | +0.5 (+1.89%) | 2,464 |
| 23 Aug 2016 | INR | 27.5 | 27.5 | 25.3 | 26.45 | 26.45 | +0.2 (+0.76%) | 2,681 |
