| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 40.15 | 42 | 40 | 41 | 41 | +0.75 (+1.86%) | 19,376 |
| 5 Oct 2016 | INR | 40.95 | 42 | 39.8 | 40.25 | 40.25 | +1.05 (+2.68%) | 12,919 |
| 4 Oct 2016 | INR | 39.4 | 40.4 | 38.3 | 39.2 | 39.2 | -0.05 (-0.13%) | 2,520 |
| 3 Oct 2016 | INR | 40.25 | 41 | 38.8 | 39.25 | 39.25 | -0.9 (-2.24%) | 9,348 |
| 30 Sep 2016 | INR | 38.9 | 41.75 | 38.1 | 40.15 | 40.15 | +2.85 (+7.64%) | 9,936 |
| 29 Sep 2016 | INR | 39 | 40.65 | 36 | 37.3 | 37.3 | -2.8 (-6.98%) | 9,299 |
| 28 Sep 2016 | INR | 40.15 | 40.5 | 37.55 | 40.1 | 40.1 | +1.2 (+3.08%) | 9,864 |
| 27 Sep 2016 | INR | 41.7 | 41.7 | 38 | 38.9 | 38.9 | -0.55 (-1.39%) | 23,713 |
| 26 Sep 2016 | INR | 38.45 | 40 | 38.45 | 39.45 | 39.45 | -0.55 (-1.38%) | 12,372 |
| 23 Sep 2016 | INR | 41.95 | 42 | 39 | 40 | 40 | -1.95 (-4.65%) | 3,205 |
| 22 Sep 2016 | INR | 41 | 41.95 | 40.1 | 41.95 | 41.95 | +0.15 (+0.36%) | 3,243 |
| 21 Sep 2016 | INR | 41 | 46.9 | 40.95 | 41.8 | 41.8 | +0.4 (+0.97%) | 8,986 |
| 20 Sep 2016 | INR | 41 | 42 | 41 | 41.4 | 41.4 | -0.05 (-0.12%) | 4,942 |
| 19 Sep 2016 | INR | 39 | 41.5 | 39 | 41.45 | 41.45 | +1.85 (+4.67%) | 12,526 |
| 16 Sep 2016 | INR | 39.2 | 40.8 | 39.2 | 39.6 | 39.6 | -0.4 (-1%) | 6,422 |
| 15 Sep 2016 | INR | 39 | 41.4 | 39 | 40 | 40 | +0.75 (+1.91%) | 11,444 |
| 14 Sep 2016 | INR | 40 | 40.5 | 39.05 | 39.25 | 39.25 | -0.7 (-1.75%) | 5,752 |
| 12 Sep 2016 | INR | 39.2 | 42.45 | 39.2 | 39.95 | 39.95 | -0.2 (-0.50%) | 5,991 |
| 9 Sep 2016 | INR | 40 | 40.65 | 40 | 40.15 | 40.15 | -0.75 (-1.83%) | 3,480 |
| 8 Sep 2016 | INR | 39 | 41.9 | 38.5 | 40.9 | 40.9 | +1.65 (+4.20%) | 12,568 |
| 7 Sep 2016 | INR | 39.2 | 40.9 | 38.35 | 39.25 | 39.25 | -0.75 (-1.88%) | 14,644 |
| 6 Sep 2016 | INR | 41.45 | 41.45 | 38.8 | 40 | 40 | +0.05 (+0.13%) | 17,400 |
| 2 Sep 2016 | INR | 41 | 42 | 39.25 | 39.95 | 39.95 | -0.5 (-1.24%) | 28,211 |
| 1 Sep 2016 | INR | 42.2 | 42.2 | 39.1 | 40.45 | 40.45 | -0.1 (-0.25%) | 10,694 |
| 31 Aug 2016 | INR | 43 | 43.7 | 39.65 | 40.55 | 40.55 | -1.4 (-3.34%) | 18,355 |
| 30 Aug 2016 | INR | 39.55 | 43.9 | 39.55 | 41.95 | 41.95 | +0.55 (+1.33%) | 15,528 |
| 29 Aug 2016 | INR | 40 | 41.55 | 40 | 41.4 | 41.4 | +0.5 (+1.22%) | 12,429 |
| 26 Aug 2016 | INR | 41.85 | 42.4 | 40.3 | 40.9 | 40.9 | -0.1 (-0.24%) | 10,397 |
| 25 Aug 2016 | INR | 38.75 | 42 | 38.7 | 41 | 41 | -0.3 (-0.73%) | 9,425 |
| 24 Aug 2016 | INR | 41 | 43 | 40.55 | 41.3 | 41.3 | +0.5 (+1.23%) | 13,808 |
