| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2016 | INR | 48.25 | 48.25 | 45.1 | 45.9 | 45.9 | -1.8 (-3.77%) | 39,670 |
| 13 Oct 2016 | INR | 43.7 | 49.75 | 43.5 | 47.7 | 47.7 | +4 (+9.15%) | 392,719 |
| 10 Oct 2016 | INR | 43.45 | 44.55 | 43.45 | 43.7 | 43.7 | +1.2 (+2.82%) | 17,909 |
| 7 Oct 2016 | INR | 43.05 | 43.6 | 42.15 | 42.5 | 42.5 | -0.95 (-2.19%) | 29,671 |
| 6 Oct 2016 | INR | 44.5 | 44.65 | 43.2 | 43.45 | 43.45 | -0.3 (-0.69%) | 14,879 |
| 5 Oct 2016 | INR | 43.5 | 44.95 | 43 | 43.75 | 43.75 | +0.15 (+0.34%) | 34,736 |
| 4 Oct 2016 | INR | 42.7 | 45 | 42.4 | 43.6 | 43.6 | +1.45 (+3.44%) | 47,427 |
| 3 Oct 2016 | INR | 42.9 | 42.9 | 41.8 | 42.15 | 42.15 | +1.1 (+2.68%) | 15,881 |
| 30 Sep 2016 | INR | 40.4 | 41.7 | 40 | 41.05 | 41.05 | +1.1 (+2.75%) | 21,505 |
| 29 Sep 2016 | INR | 44.5 | 44.55 | 39.5 | 39.95 | 39.95 | -3.8 (-8.69%) | 53,364 |
| 28 Sep 2016 | INR | 47.4 | 47.4 | 43.15 | 43.75 | 43.75 | -0.3 (-0.68%) | 21,305 |
| 27 Sep 2016 | INR | 44.6 | 45.2 | 44 | 44.05 | 44.05 | -0.35 (-0.79%) | 16,933 |
| 26 Sep 2016 | INR | 44 | 44.6 | 43.25 | 44.4 | 44.4 | +0.4 (+0.91%) | 18,585 |
| 23 Sep 2016 | INR | 44.55 | 44.65 | 43.7 | 44 | 44 | 0.0 (0.0%) | 22,904 |
| 22 Sep 2016 | INR | 46 | 46.45 | 43.6 | 44 | 44 | -1.65 (-3.61%) | 48,818 |
| 21 Sep 2016 | INR | 45.75 | 47.5 | 45.4 | 45.65 | 45.65 | +0.3 (+0.66%) | 32,092 |
| 20 Sep 2016 | INR | 45.05 | 46 | 44.85 | 45.35 | 45.35 | +0.35 (+0.78%) | 18,639 |
| 19 Sep 2016 | INR | 45.95 | 48 | 44 | 45 | 45 | -0.05 (-0.11%) | 85,992 |
| 16 Sep 2016 | INR | 47.8 | 47.8 | 44.1 | 45.05 | 45.05 | -2 (-4.25%) | 57,843 |
| 15 Sep 2016 | INR | 48.55 | 48.55 | 46.65 | 47.05 | 47.05 | -0.8 (-1.67%) | 16,597 |
| 14 Sep 2016 | INR | 46.2 | 48.45 | 46 | 47.85 | 47.85 | +1.45 (+3.13%) | 28,357 |
| 12 Sep 2016 | INR | 46.35 | 48 | 45.95 | 46.4 | 46.4 | -1.55 (-3.23%) | 26,920 |
| 9 Sep 2016 | INR | 49.05 | 49.45 | 47.1 | 47.95 | 47.95 | -1 (-2.04%) | 47,235 |
| 8 Sep 2016 | INR | 47.95 | 50.5 | 47.3 | 48.95 | 48.95 | +0.65 (+1.35%) | 112,195 |
| 7 Sep 2016 | INR | 50.75 | 50.75 | 47.4 | 48.3 | 48.3 | -1.4 (-2.82%) | 96,448 |
| 6 Sep 2016 | INR | 43.95 | 50.85 | 43.5 | 49.7 | 49.7 | +6.15 (+14.12%) | 318,502 |
| 2 Sep 2016 | INR | 44 | 44.5 | 41 | 43.55 | 43.55 | -0.55 (-1.25%) | 44,643 |
| 1 Sep 2016 | INR | 46.75 | 47.35 | 43.85 | 44.1 | 44.1 | -2.85 (-6.07%) | 60,688 |
| 31 Aug 2016 | INR | 49.9 | 52.6 | 46.5 | 46.95 | 46.95 | -1.1 (-2.29%) | 531,635 |
| 30 Aug 2016 | INR | 41.2 | 48.05 | 41.2 | 48.05 | 48.05 | +8 (+19.98%) | 545,446 |
