| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 40.25 | 41.15 | 39.6 | 39.85 | 39.85 | -0.65 (-1.60%) | 1,572 |
| 5 Oct 2016 | INR | 40.3 | 41.4 | 40.3 | 40.5 | 40.5 | +0.15 (+0.37%) | 1,696 |
| 4 Oct 2016 | INR | 39.05 | 42.5 | 39.05 | 40.35 | 40.35 | -0.25 (-0.62%) | 1,889 |
| 3 Oct 2016 | INR | 41.65 | 41.65 | 39.9 | 40.6 | 40.6 | +0.4 (+1.00%) | 4,266 |
| 30 Sep 2016 | INR | 37.3 | 40.4 | 37.3 | 40.2 | 40.2 | +1.7 (+4.42%) | 5,713 |
| 29 Sep 2016 | INR | 42 | 42 | 38.5 | 38.5 | 38.5 | -2 (-4.94%) | 14,492 |
| 28 Sep 2016 | INR | 41.9 | 41.9 | 40.05 | 40.5 | 40.5 | +0.4 (+1.00%) | 1,259 |
| 27 Sep 2016 | INR | 42.45 | 42.45 | 40.05 | 40.1 | 40.1 | -1.15 (-2.79%) | 8,790 |
| 26 Sep 2016 | INR | 41.45 | 42.85 | 41.1 | 41.25 | 41.25 | -1.05 (-2.48%) | 3,717 |
| 23 Sep 2016 | INR | 43 | 43 | 42.1 | 42.3 | 42.3 | -0.7 (-1.63%) | 2,395 |
| 22 Sep 2016 | INR | 42.9 | 43.55 | 42.05 | 43 | 43 | +0.85 (+2.02%) | 4,278 |
| 21 Sep 2016 | INR | 41.5 | 42.85 | 41 | 42.15 | 42.15 | +1.25 (+3.06%) | 13,282 |
| 20 Sep 2016 | INR | 42 | 42.6 | 40.9 | 40.9 | 40.9 | -1.05 (-2.50%) | 2,518 |
| 19 Sep 2016 | INR | 41 | 42 | 40.35 | 41.95 | 41.95 | +0.9 (+2.19%) | 3,229 |
| 16 Sep 2016 | INR | 41.3 | 41.5 | 41 | 41.05 | 41.05 | -0.4 (-0.97%) | 3,887 |
| 15 Sep 2016 | INR | 41.7 | 41.7 | 40.75 | 41.45 | 41.45 | -0.15 (-0.36%) | 12,326 |
| 14 Sep 2016 | INR | 40.3 | 42.15 | 40.3 | 41.6 | 41.6 | +0.6 (+1.46%) | 1,936 |
| 12 Sep 2016 | INR | 40.65 | 41.9 | 40.65 | 41 | 41 | -1 (-2.38%) | 5,307 |
| 9 Sep 2016 | INR | 41.1 | 43.25 | 41 | 42 | 42 | -0.25 (-0.59%) | 5,552 |
| 8 Sep 2016 | INR | 41.5 | 42.25 | 41.5 | 42.25 | 42.25 | +2 (+4.97%) | 18,089 |
| 7 Sep 2016 | INR | 41 | 41.25 | 40.05 | 40.25 | 40.25 | -0.3 (-0.74%) | 7,066 |
| 6 Sep 2016 | INR | 41 | 41.95 | 40.15 | 40.55 | 40.55 | -0.45 (-1.10%) | 7,771 |
| 2 Sep 2016 | INR | 41.55 | 42 | 41 | 41 | 41 | -0.7 (-1.68%) | 1,130 |
| 1 Sep 2016 | INR | 41.85 | 42 | 41.7 | 41.7 | 41.7 | -0.35 (-0.83%) | 3,074 |
| 31 Aug 2016 | INR | 44 | 44 | 41.7 | 42.05 | 42.05 | -0.5 (-1.18%) | 20,566 |
| 30 Aug 2016 | INR | 40.65 | 42.85 | 40.65 | 42.55 | 42.55 | +1.1 (+2.65%) | 10,407 |
| 29 Aug 2016 | INR | 39.9 | 41.45 | 39.9 | 41.45 | 41.45 | +1.95 (+4.94%) | 10,483 |
| 26 Aug 2016 | INR | 40.7 | 41 | 38.5 | 39.5 | 39.5 | -0.5 (-1.25%) | 10,499 |
| 25 Aug 2016 | INR | 39.55 | 41.35 | 39.5 | 40 | 40 | +0.5 (+1.27%) | 14,021 |
| 24 Aug 2016 | INR | 39 | 40 | 39 | 39.5 | 39.5 | +0.35 (+0.89%) | 7,483 |
