| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 27.25 | 27.5 | 26.1 | 26.25 | 26.25 | -0.6 (-2.23%) | 118,845 |
| 5 Oct 2016 | INR | 28.5 | 28.5 | 26 | 26.85 | 26.85 | -1.1 (-3.94%) | 221,007 |
| 4 Oct 2016 | INR | 28.5 | 29.35 | 27.75 | 27.95 | 27.95 | +1.05 (+3.90%) | 393,408 |
| 3 Oct 2016 | INR | 27 | 27.3 | 26.5 | 26.9 | 26.9 | +0.65 (+2.48%) | 60,474 |
| 30 Sep 2016 | INR | 25 | 26.7 | 23.5 | 26.25 | 26.25 | +1.35 (+5.42%) | 241,521 |
| 29 Sep 2016 | INR | 27.9 | 28.5 | 24.9 | 24.9 | 24.9 | -2.75 (-9.95%) | 315,404 |
| 28 Sep 2016 | INR | 26.45 | 28.3 | 25.85 | 27.65 | 27.65 | +1.85 (+7.17%) | 220,672 |
| 27 Sep 2016 | INR | 27.15 | 27.4 | 25.55 | 25.8 | 25.8 | -1.15 (-4.27%) | 195,575 |
| 26 Sep 2016 | INR | 28.15 | 28.3 | 26.55 | 26.95 | 26.95 | -1.1 (-3.92%) | 183,423 |
| 23 Sep 2016 | INR | 28 | 29.1 | 27.9 | 28.05 | 28.05 | -0.7 (-2.43%) | 126,813 |
| 22 Sep 2016 | INR | 29.9 | 30 | 28.4 | 28.75 | 28.75 | -0.5 (-1.71%) | 136,835 |
| 21 Sep 2016 | INR | 29.9 | 30.4 | 29 | 29.25 | 29.25 | -0.15 (-0.51%) | 219,238 |
| 20 Sep 2016 | INR | 29.1 | 30.75 | 28.6 | 29.4 | 29.4 | +0.25 (+0.86%) | 298,159 |
| 19 Sep 2016 | INR | 30 | 30.65 | 29.05 | 29.15 | 29.15 | -0.4 (-1.35%) | 163,918 |
| 16 Sep 2016 | INR | 29.55 | 31.35 | 27.6 | 29.55 | 29.55 | 0.0 (0.0%) | 746,377 |
| 15 Sep 2016 | INR | 30.7 | 31.9 | 29.25 | 29.55 | 29.55 | -1.05 (-3.43%) | 285,498 |
| 14 Sep 2016 | INR | 30.65 | 32.3 | 29.55 | 30.6 | 30.6 | +0.4 (+1.32%) | 596,597 |
| 12 Sep 2016 | INR | 26.75 | 32.4 | 26.25 | 30.2 | 30.2 | +1.8 (+6.34%) | 1,178,460 |
| 9 Sep 2016 | INR | 27.35 | 30.05 | 26.2 | 28.4 | 28.4 | +2.2 (+8.40%) | 1,317,529 |
| 8 Sep 2016 | INR | 23.1 | 26.2 | 23.1 | 26.2 | 26.2 | +4.35 (+19.91%) | 778,133 |
| 7 Sep 2016 | INR | 21.05 | 22.1 | 20.8 | 21.85 | 21.85 | +0.95 (+4.55%) | 101,179 |
| 6 Sep 2016 | INR | 21 | 21.3 | 20.7 | 20.9 | 20.9 | +0.15 (+0.72%) | 29,523 |
| 2 Sep 2016 | INR | 21.95 | 21.95 | 20.6 | 20.75 | 20.75 | -0.8 (-3.71%) | 78,191 |
| 1 Sep 2016 | INR | 21.6 | 21.85 | 21.1 | 21.55 | 21.55 | -0.35 (-1.60%) | 47,382 |
| 31 Aug 2016 | INR | 21.85 | 22.6 | 21.7 | 21.9 | 21.9 | +0.25 (+1.15%) | 110,981 |
| 30 Aug 2016 | INR | 20.9 | 22 | 20.75 | 21.65 | 21.65 | +1.1 (+5.35%) | 194,058 |
| 29 Aug 2016 | INR | 20.5 | 21.25 | 20.4 | 20.55 | 20.55 | +0.8 (+4.05%) | 109,856 |
| 26 Aug 2016 | INR | 20.4 | 20.4 | 19.6 | 19.75 | 19.75 | -0.25 (-1.25%) | 18,915 |
| 25 Aug 2016 | INR | 20 | 20.45 | 19.75 | 20 | 20 | +0.3 (+1.52%) | 21,542 |
| 24 Aug 2016 | INR | 20.9 | 20.9 | 19.5 | 19.7 | 19.7 | -0.15 (-0.76%) | 57,111 |
