| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 56 | 57.45 | 53.65 | 53.9 | 53.9 | -0.95 (-1.73%) | 44,450 |
| 5 Oct 2016 | INR | 51.75 | 56.3 | 51.5 | 54.85 | 54.85 | +2.9 (+5.58%) | 45,789 |
| 4 Oct 2016 | INR | 52.4 | 53.15 | 51.4 | 51.95 | 51.95 | -0.6 (-1.14%) | 10,967 |
| 3 Oct 2016 | INR | 49.9 | 53.3 | 49.9 | 52.55 | 52.55 | +3.05 (+6.16%) | 14,742 |
| 30 Sep 2016 | INR | 48.65 | 49.95 | 48.6 | 49.5 | 49.5 | +1.3 (+2.70%) | 10,993 |
| 29 Sep 2016 | INR | 53.25 | 53.9 | 46.7 | 48.2 | 48.2 | -4.85 (-9.14%) | 27,678 |
| 28 Sep 2016 | INR | 53.3 | 54.2 | 52.75 | 53.05 | 53.05 | +0.25 (+0.47%) | 14,527 |
| 27 Sep 2016 | INR | 53 | 53.35 | 52.5 | 52.8 | 52.8 | -0.3 (-0.56%) | 8,986 |
| 26 Sep 2016 | INR | 53.35 | 54.4 | 52.3 | 53.1 | 53.1 | -0.6 (-1.12%) | 16,154 |
| 23 Sep 2016 | INR | 53.45 | 56.3 | 52.5 | 53.7 | 53.7 | +0.9 (+1.70%) | 57,630 |
| 22 Sep 2016 | INR | 53.85 | 53.85 | 52.5 | 52.8 | 52.8 | -0.85 (-1.58%) | 13,713 |
| 21 Sep 2016 | INR | 53.5 | 55 | 52.4 | 53.65 | 53.65 | +1.05 (+2.00%) | 38,612 |
| 20 Sep 2016 | INR | 52.5 | 53.35 | 52.05 | 52.6 | 52.6 | -0.55 (-1.03%) | 4,966 |
| 19 Sep 2016 | INR | 53 | 53.9 | 52.9 | 53.15 | 53.15 | +0.6 (+1.14%) | 7,739 |
| 16 Sep 2016 | INR | 53.65 | 54.9 | 52.15 | 52.55 | 52.55 | -0.3 (-0.57%) | 15,447 |
| 15 Sep 2016 | INR | 53 | 53.6 | 52.5 | 52.85 | 52.85 | +0.75 (+1.44%) | 9,832 |
| 14 Sep 2016 | INR | 51.9 | 53 | 51.9 | 52.1 | 52.1 | -0.9 (-1.70%) | 26,173 |
| 12 Sep 2016 | INR | 52.25 | 53.4 | 52 | 53 | 53 | -0.65 (-1.21%) | 8,977 |
| 9 Sep 2016 | INR | 52.3 | 55 | 52.3 | 53.65 | 53.65 | +0.4 (+0.75%) | 15,323 |
| 8 Sep 2016 | INR | 54 | 54 | 53 | 53.25 | 53.25 | +0.45 (+0.85%) | 5,297 |
| 7 Sep 2016 | INR | 53.95 | 54.8 | 52.5 | 52.8 | 52.8 | +0.1 (+0.19%) | 13,178 |
| 6 Sep 2016 | INR | 53 | 54.75 | 52.3 | 52.7 | 52.7 | -0.8 (-1.50%) | 16,798 |
| 2 Sep 2016 | INR | 53.75 | 53.95 | 52.9 | 53.5 | 53.5 | -0.65 (-1.20%) | 4,851 |
| 1 Sep 2016 | INR | 55.65 | 55.65 | 53.8 | 54.15 | 54.15 | -1.6 (-2.87%) | 18,554 |
| 31 Aug 2016 | INR | 57.2 | 58.9 | 55.5 | 55.75 | 55.75 | -0.85 (-1.50%) | 27,557 |
| 30 Aug 2016 | INR | 54.9 | 59.2 | 54.1 | 56.6 | 56.6 | +1.75 (+3.19%) | 92,984 |
| 29 Aug 2016 | INR | 55.5 | 56.4 | 54.5 | 54.85 | 54.85 | -1.6 (-2.83%) | 15,399 |
| 26 Aug 2016 | INR | 53.4 | 58.2 | 53.35 | 56.45 | 56.45 | +3.85 (+7.32%) | 104,763 |
| 25 Aug 2016 | INR | 52.95 | 53.5 | 52.2 | 52.6 | 52.6 | -0.55 (-1.03%) | 7,250 |
| 24 Aug 2016 | INR | 53 | 53.9 | 52.75 | 53.15 | 53.15 | +0.1 (+0.19%) | 8,408 |
