| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 53 | 54.1 | 52.9 | 53.45 | 53.45 | +0.75 (+1.42%) | 24,394 |
| 5 Oct 2016 | INR | 52.7 | 53.05 | 52.45 | 52.7 | 52.7 | -0.05 (-0.09%) | 18,800 |
| 4 Oct 2016 | INR | 52.9 | 53.3 | 52.25 | 52.75 | 52.75 | -0.15 (-0.28%) | 24,683 |
| 3 Oct 2016 | INR | 53 | 53.9 | 52.55 | 52.9 | 52.9 | +0.45 (+0.86%) | 18,930 |
| 30 Sep 2016 | INR | 52 | 52.75 | 51.6 | 52.45 | 52.45 | +1.1 (+2.14%) | 17,592 |
| 29 Sep 2016 | INR | 55.3 | 55.3 | 51 | 51.35 | 51.35 | -2.65 (-4.91%) | 49,640 |
| 28 Sep 2016 | INR | 53.8 | 54.3 | 53.75 | 54 | 54 | +0.4 (+0.75%) | 11,254 |
| 27 Sep 2016 | INR | 54.25 | 54.55 | 53.05 | 53.6 | 53.6 | -0.6 (-1.11%) | 38,161 |
| 26 Sep 2016 | INR | 55.3 | 55.3 | 54 | 54.2 | 54.2 | +0.15 (+0.28%) | 19,312 |
| 23 Sep 2016 | INR | 55.25 | 55.25 | 53.9 | 54.05 | 54.05 | -0.8 (-1.46%) | 15,959 |
| 22 Sep 2016 | INR | 55 | 55.2 | 54.6 | 54.85 | 54.85 | +0.65 (+1.20%) | 32,644 |
| 21 Sep 2016 | INR | 54.95 | 55 | 54 | 54.2 | 54.2 | 0.0 (0.0%) | 31,714 |
| 20 Sep 2016 | INR | 54.75 | 55.35 | 54 | 54.2 | 54.2 | -0.3 (-0.55%) | 32,050 |
| 19 Sep 2016 | INR | 54.9 | 55.1 | 54 | 54.5 | 54.5 | 0.0 (0.0%) | 18,812 |
| 16 Sep 2016 | INR | 55 | 55.65 | 54.3 | 54.5 | 54.5 | +0.1 (+0.18%) | 22,906 |
| 15 Sep 2016 | INR | 55.95 | 55.95 | 54.2 | 54.4 | 54.4 | -0.5 (-0.91%) | 34,646 |
| 14 Sep 2016 | INR | 55.5 | 55.7 | 54.5 | 54.9 | 54.9 | -0.05 (-0.09%) | 16,892 |
| 12 Sep 2016 | INR | 57.65 | 57.65 | 54.5 | 54.95 | 54.95 | -0.55 (-0.99%) | 37,864 |
| 9 Sep 2016 | INR | 56.2 | 56.6 | 55.4 | 55.5 | 55.5 | -0.35 (-0.63%) | 17,230 |
| 8 Sep 2016 | INR | 56 | 57.1 | 55.6 | 55.85 | 55.85 | +0.45 (+0.81%) | 36,665 |
| 7 Sep 2016 | INR | 56.2 | 56.2 | 55.05 | 55.4 | 55.4 | -0.5 (-0.89%) | 25,823 |
| 6 Sep 2016 | INR | 56.8 | 57.05 | 55.55 | 55.9 | 55.9 | -0.1 (-0.18%) | 27,803 |
| 2 Sep 2016 | INR | 56.9 | 57 | 55.6 | 56 | 56 | -0.8 (-1.41%) | 28,771 |
| 1 Sep 2016 | INR | 57.7 | 58.05 | 56.4 | 56.8 | 56.8 | -0.85 (-1.47%) | 51,970 |
| 31 Aug 2016 | INR | 58.05 | 59.2 | 57 | 57.65 | 57.65 | +0.2 (+0.35%) | 114,359 |
| 30 Aug 2016 | INR | 57.45 | 58.8 | 56.75 | 57.45 | 57.45 | +0.5 (+0.88%) | 65,565 |
| 29 Aug 2016 | INR | 56.75 | 57.7 | 56 | 56.95 | 56.95 | +0.45 (+0.80%) | 48,698 |
| 26 Aug 2016 | INR | 57.5 | 57.6 | 56 | 56.5 | 56.5 | -0.7 (-1.22%) | 21,005 |
| 25 Aug 2016 | INR | 57.25 | 58.1 | 57 | 57.2 | 57.2 | -0.1 (-0.17%) | 33,597 |
| 24 Aug 2016 | INR | 55.5 | 58.9 | 55.5 | 57.3 | 57.3 | +1.7 (+3.06%) | 186,013 |
