| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2016 | INR | 4.6 | 4.6 | 4.23 | 4.44 | 4.0364 | -0.11 (-2.42%) | 10,706 |
| 3 Oct 2016 | INR | 4.12 | 4.57 | 4.12 | 4.55 | 4.1364 | +0.05 (+1.11%) | 13,571 |
| 30 Sep 2016 | INR | 4 | 4.9 | 3.7 | 4.5 | 4.0909 | +0.41 (+10.02%) | 26,907 |
| 29 Sep 2016 | INR | 4.35 | 4.35 | 4 | 4.09 | 3.7182 | -0.29 (-6.62%) | 30,170 |
| 28 Sep 2016 | INR | 4.55 | 4.55 | 4.08 | 4.38 | 3.9818 | +0.12 (+2.82%) | 9,326 |
| 27 Sep 2016 | INR | 4.2 | 4.3 | 4.05 | 4.26 | 3.8727 | +0.04 (+0.95%) | 18,963 |
| 26 Sep 2016 | INR | 4.19 | 4.5 | 3.91 | 4.22 | 3.8364 | +0.03 (+0.72%) | 15,258 |
| 23 Sep 2016 | INR | 4.1 | 4.58 | 3.95 | 4.19 | 3.8091 | +0.04 (+0.96%) | 22,981 |
| 22 Sep 2016 | INR | 4 | 4.15 | 3.99 | 4.15 | 3.7727 | +0.09 (+2.22%) | 4,970 |
| 21 Sep 2016 | INR | 4.22 | 4.22 | 4 | 4.06 | 3.6909 | +0.05 (+1.25%) | 12,978 |
| 20 Sep 2016 | INR | 3.95 | 4.21 | 3.95 | 4.01 | 3.6455 | -0.15 (-3.61%) | 14,307 |
| 19 Sep 2016 | INR | 3.7 | 4.28 | 3.7 | 4.16 | 3.7818 | +0.09 (+2.21%) | 8,826 |
| 16 Sep 2016 | INR | 4.2 | 4.2 | 3.95 | 4.07 | 3.7 | -0.09 (-2.16%) | 5,758 |
| 15 Sep 2016 | INR | 4.29 | 4.29 | 3.81 | 4.16 | 3.7818 | +0.2 (+5.05%) | 7,596 |
| 14 Sep 2016 | INR | 3.9 | 4.28 | 3.9 | 3.96 | 3.6 | -0.09 (-2.22%) | 9,031 |
| 12 Sep 2016 | INR | 4.4 | 4.4 | 3.86 | 4.05 | 3.6818 | -0.1 (-2.41%) | 31,107 |
| 9 Sep 2016 | INR | 4.2 | 4.24 | 3.85 | 4.15 | 3.7727 | -0.05 (-1.19%) | 13,971 |
| 8 Sep 2016 | INR | 4 | 4.24 | 4 | 4.2 | 3.8182 | +0.2 (+5%) | 13,220 |
| 7 Sep 2016 | INR | 3.65 | 4.15 | 3.65 | 4 | 3.6364 | +0.12 (+3.09%) | 7,148 |
| 6 Sep 2016 | INR | 3.95 | 4.1 | 3.81 | 3.88 | 3.5273 | -0.07 (-1.77%) | 9,601 |
| 2 Sep 2016 | INR | 3.81 | 4.22 | 3.81 | 3.95 | 3.5909 | 0.0 (0.0%) | 7,999 |
| 1 Sep 2016 | INR | 4.4 | 4.4 | 3.86 | 3.95 | 3.5909 | -0.04 (-1.00%) | 18,920 |
| 31 Aug 2016 | INR | 3.83 | 4.03 | 3.83 | 3.99 | 3.6273 | -0.02 (-0.50%) | 7,210 |
| 30 Aug 2016 | INR | 3.91 | 4.04 | 3.91 | 4.01 | 3.6455 | -0.02 (-0.50%) | 9,241 |
| 29 Aug 2016 | INR | 4.09 | 4.09 | 3.95 | 4.03 | 3.6636 | +0.02 (+0.50%) | 5,670 |
| 26 Aug 2016 | INR | 3.76 | 4.17 | 3.76 | 4.01 | 3.6455 | +0.01 (+0.25%) | 17,538 |
| 25 Aug 2016 | INR | 3.98 | 4.16 | 3.98 | 4 | 3.6364 | -0.08 (-1.96%) | 8,563 |
| 24 Aug 2016 | INR | 4.28 | 4.28 | 3.95 | 4.08 | 3.7091 | +0.07 (+1.75%) | 11,969 |
| 23 Aug 2016 | INR | 4.28 | 4.28 | 3.88 | 4.01 | 3.6455 | -0.13 (-3.14%) | 14,113 |
| 22 Aug 2016 | INR | 4.07 | 4.29 | 4 | 4.14 | 3.7636 | -0.12 (-2.82%) | 13,358 |
