| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 32 | 32.05 | 31.05 | 31.9 | 31.9 | +0.35 (+1.11%) | 483,407 |
| 6 Oct 2016 | INR | 32.5 | 32.5 | 31.2 | 31.55 | 31.55 | -0.45 (-1.41%) | 37,470 |
| 5 Oct 2016 | INR | 32.5 | 32.6 | 31.75 | 32 | 32 | +0.35 (+1.11%) | 88,795 |
| 4 Oct 2016 | INR | 33 | 33.7 | 31.2 | 31.65 | 31.65 | -1.1 (-3.36%) | 44,354 |
| 3 Oct 2016 | INR | 31 | 32.95 | 31 | 32.75 | 32.75 | +2.55 (+8.44%) | 191,089 |
| 30 Sep 2016 | INR | 32.5 | 32.95 | 29.35 | 30.2 | 30.2 | -3 (-9.04%) | 499,860 |
| 29 Sep 2016 | INR | 38.5 | 38.5 | 30.6 | 33.2 | 33.2 | -4.9 (-12.86%) | 1,237,049 |
| 28 Sep 2016 | INR | 39.2 | 39.2 | 37.35 | 38.1 | 38.1 | -0.9 (-2.31%) | 206,097 |
| 27 Sep 2016 | INR | 38.6 | 39 | 38.6 | 39 | 39 | -0.25 (-0.64%) | 557,712 |
| 26 Sep 2016 | INR | 39 | 39.5 | 38.2 | 39.25 | 39.25 | +0.25 (+0.64%) | 308,281 |
| 23 Sep 2016 | INR | 39.95 | 39.95 | 38.15 | 39 | 39 | -0.45 (-1.14%) | 97,735 |
| 22 Sep 2016 | INR | 40 | 40.3 | 38.8 | 39.45 | 39.45 | +0.05 (+0.13%) | 255,506 |
| 21 Sep 2016 | INR | 38.95 | 41.4 | 38.5 | 39.4 | 39.4 | +1.35 (+3.55%) | 1,604,315 |
| 20 Sep 2016 | INR | 38.5 | 39.2 | 37.5 | 38.05 | 38.05 | -0.6 (-1.55%) | 259,413 |
| 19 Sep 2016 | INR | 39.95 | 39.95 | 38 | 38.65 | 38.65 | -0.6 (-1.53%) | 167,230 |
| 16 Sep 2016 | INR | 39.5 | 39.85 | 38.65 | 39.25 | 39.25 | -0.5 (-1.26%) | 61,927 |
| 15 Sep 2016 | INR | 39.55 | 39.85 | 39.1 | 39.75 | 39.75 | +0.1 (+0.25%) | 86,875 |
| 14 Sep 2016 | INR | 40 | 40.45 | 39.55 | 39.65 | 39.65 | -0.3 (-0.75%) | 908,639 |
| 12 Sep 2016 | INR | 39.55 | 41.15 | 39.55 | 39.95 | 39.95 | -0.35 (-0.87%) | 104,898 |
| 9 Sep 2016 | INR | 40.3 | 40.75 | 40 | 40.3 | 40.3 | +0.3 (+0.75%) | 42,632 |
| 8 Sep 2016 | INR | 40.95 | 40.95 | 40 | 40 | 40 | -0.8 (-1.96%) | 211,548 |
| 7 Sep 2016 | INR | 42 | 42 | 40.25 | 40.8 | 40.8 | -1.3 (-3.09%) | 17,915 |
| 6 Sep 2016 | INR | 40.3 | 42.8 | 40.3 | 42.1 | 42.1 | +2.15 (+5.38%) | 247,899 |
| 2 Sep 2016 | INR | 40 | 40.55 | 39.5 | 39.95 | 39.95 | -0.2 (-0.50%) | 140,297 |
| 1 Sep 2016 | INR | 40 | 41.45 | 39.25 | 40.15 | 40.15 | +0.3 (+0.75%) | 1,134,674 |
| 31 Aug 2016 | INR | 40.2 | 41.5 | 39.25 | 39.85 | 39.85 | +0.25 (+0.63%) | 251,913 |
| 30 Aug 2016 | INR | 39.5 | 40 | 39.35 | 39.6 | 39.6 | 0.0 (0.0%) | 375,847 |
| 29 Aug 2016 | INR | 40.7 | 40.7 | 39.2 | 39.6 | 39.6 | +0.15 (+0.38%) | 55,419 |
| 26 Aug 2016 | INR | 39.75 | 39.75 | 39.1 | 39.45 | 39.45 | -0.35 (-0.88%) | 57,195 |
| 25 Aug 2016 | INR | 41 | 41 | 39.5 | 39.8 | 39.8 | +0.05 (+0.13%) | 338,634 |
