| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 48.1 | 49.65 | 47.55 | 48.15 | 48.15 | +0.05 (+0.10%) | 323,295 |
| 5 Oct 2016 | INR | 48.2 | 48.8 | 47.3 | 48.1 | 48.1 | +0.65 (+1.37%) | 334,163 |
| 4 Oct 2016 | INR | 46.55 | 48.95 | 46.5 | 47.45 | 47.45 | +1.2 (+2.59%) | 393,538 |
| 3 Oct 2016 | INR | 46 | 46.75 | 45.6 | 46.25 | 46.25 | +0.75 (+1.65%) | 276,882 |
| 30 Sep 2016 | INR | 45.5 | 46.5 | 44.5 | 45.5 | 45.5 | +0.05 (+0.11%) | 185,582 |
| 29 Sep 2016 | INR | 46.6 | 46.9 | 42.95 | 45.45 | 45.45 | -0.95 (-2.05%) | 251,618 |
| 28 Sep 2016 | INR | 45.9 | 46.7 | 45.6 | 46.4 | 46.4 | +0.7 (+1.53%) | 82,935 |
| 27 Sep 2016 | INR | 45.5 | 46.1 | 45.5 | 45.7 | 45.7 | -0.2 (-0.44%) | 72,674 |
| 26 Sep 2016 | INR | 45.85 | 46.4 | 44.8 | 45.9 | 45.9 | -0.05 (-0.11%) | 95,887 |
| 23 Sep 2016 | INR | 46.15 | 46.4 | 45.65 | 45.95 | 45.95 | +0.15 (+0.33%) | 49,419 |
| 22 Sep 2016 | INR | 46.75 | 47 | 45.45 | 45.8 | 45.8 | -0.6 (-1.29%) | 178,517 |
| 21 Sep 2016 | INR | 45.5 | 46.7 | 45.5 | 46.4 | 46.4 | +0.35 (+0.76%) | 44,601 |
| 20 Sep 2016 | INR | 45.95 | 46.25 | 45.5 | 46.05 | 46.05 | +0.2 (+0.44%) | 58,325 |
| 19 Sep 2016 | INR | 45 | 46 | 44.75 | 45.85 | 45.85 | +1.25 (+2.80%) | 145,873 |
| 16 Sep 2016 | INR | 46.65 | 47.35 | 43.9 | 44.6 | 44.6 | -1.65 (-3.57%) | 473,674 |
| 15 Sep 2016 | INR | 45.9 | 46.95 | 45.9 | 46.25 | 46.25 | +0.05 (+0.11%) | 116,102 |
| 14 Sep 2016 | INR | 46.4 | 46.85 | 45.75 | 46.2 | 46.2 | -0.8 (-1.70%) | 187,908 |
| 12 Sep 2016 | INR | 47.7 | 49 | 46.7 | 47 | 47 | -2.5 (-5.05%) | 208,132 |
| 9 Sep 2016 | INR | 50.9 | 50.9 | 48.95 | 49.5 | 49.5 | -0.9 (-1.79%) | 158,188 |
| 8 Sep 2016 | INR | 48.9 | 51.4 | 48.9 | 50.4 | 50.4 | +1.4 (+2.86%) | 371,723 |
| 7 Sep 2016 | INR | 48.2 | 49.3 | 47.6 | 49 | 49 | +1.2 (+2.51%) | 149,041 |
| 6 Sep 2016 | INR | 46.8 | 48.35 | 46.8 | 47.8 | 47.8 | +0.85 (+1.81%) | 152,389 |
| 2 Sep 2016 | INR | 47 | 47.45 | 46.55 | 46.95 | 46.95 | +0.25 (+0.54%) | 78,612 |
| 1 Sep 2016 | INR | 47.25 | 47.6 | 46.25 | 46.7 | 46.7 | -0.45 (-0.95%) | 120,924 |
| 31 Aug 2016 | INR | 49.1 | 49.45 | 46.9 | 47.15 | 47.15 | -1.5 (-3.08%) | 151,129 |
| 30 Aug 2016 | INR | 46.8 | 49.1 | 46.8 | 48.65 | 48.65 | +1.95 (+4.18%) | 184,042 |
| 29 Aug 2016 | INR | 46.7 | 46.9 | 46.4 | 46.7 | 46.7 | +0.05 (+0.11%) | 85,484 |
| 26 Aug 2016 | INR | 47.2 | 47.5 | 46.35 | 46.65 | 46.65 | -0.5 (-1.06%) | 56,290 |
| 25 Aug 2016 | INR | 47.55 | 48.1 | 47.05 | 47.15 | 47.15 | -0.45 (-0.95%) | 101,085 |
| 24 Aug 2016 | INR | 47.6 | 48.1 | 47.45 | 47.6 | 47.6 | +0.15 (+0.32%) | 45,855 |
