| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2016 | INR | 35.4 | 37.45 | 34.9 | 35.9 | 35.9 | +0.7 (+1.99%) | 182,405 |
| 4 Oct 2016 | INR | 35.1 | 35.45 | 34.5 | 35.2 | 35.2 | +0.65 (+1.88%) | 64,888 |
| 3 Oct 2016 | INR | 34.05 | 35.4 | 34 | 34.55 | 34.55 | +0.4 (+1.17%) | 123,590 |
| 30 Sep 2016 | INR | 34.2 | 34.5 | 33.2 | 34.15 | 34.15 | +0.2 (+0.59%) | 135,952 |
| 29 Sep 2016 | INR | 34.25 | 34.7 | 32.5 | 33.95 | 33.95 | -0.15 (-0.44%) | 111,242 |
| 28 Sep 2016 | INR | 33.7 | 34.55 | 33.6 | 34.1 | 34.1 | +0.4 (+1.19%) | 127,457 |
| 27 Sep 2016 | INR | 33.7 | 34.3 | 33.3 | 33.7 | 33.7 | -0.25 (-0.74%) | 170,983 |
| 26 Sep 2016 | INR | 34.2 | 34.7 | 33.7 | 33.95 | 33.95 | -0.55 (-1.59%) | 22,019 |
| 23 Sep 2016 | INR | 34.65 | 34.7 | 34.1 | 34.5 | 34.5 | -0.3 (-0.86%) | 22,699 |
| 22 Sep 2016 | INR | 34.75 | 35.05 | 34.55 | 34.8 | 34.8 | -0.15 (-0.43%) | 21,018 |
| 21 Sep 2016 | INR | 34.55 | 35.2 | 34.5 | 34.95 | 34.95 | +0.4 (+1.16%) | 22,045 |
| 20 Sep 2016 | INR | 35 | 35.1 | 34.55 | 34.55 | 34.55 | -0.55 (-1.57%) | 10,000 |
| 19 Sep 2016 | INR | 35.35 | 35.95 | 34.75 | 35.1 | 35.1 | -0.2 (-0.57%) | 50,929 |
| 16 Sep 2016 | INR | 35.5 | 35.6 | 35.1 | 35.3 | 35.3 | +0.15 (+0.43%) | 31,804 |
| 15 Sep 2016 | INR | 35.7 | 36.7 | 35 | 35.15 | 35.15 | -0.15 (-0.42%) | 48,954 |
| 14 Sep 2016 | INR | 35.75 | 35.75 | 35.2 | 35.3 | 35.3 | -0.35 (-0.98%) | 14,478 |
| 12 Sep 2016 | INR | 35.8 | 35.9 | 35.4 | 35.65 | 35.65 | -0.5 (-1.38%) | 10,639 |
| 9 Sep 2016 | INR | 35 | 36.5 | 34.85 | 36.15 | 36.15 | +1.85 (+5.39%) | 65,444 |
| 8 Sep 2016 | INR | 34.6 | 35.5 | 33.9 | 34.3 | 34.3 | +0.65 (+1.93%) | 43,031 |
| 7 Sep 2016 | INR | 33.7 | 34.25 | 33.55 | 33.65 | 33.65 | -0.25 (-0.74%) | 37,025 |
| 6 Sep 2016 | INR | 33.8 | 34.3 | 33.8 | 33.9 | 33.9 | 0.0 (0.0%) | 10,261 |
| 2 Sep 2016 | INR | 33.65 | 34.45 | 33.1 | 33.9 | 33.9 | +0.2 (+0.59%) | 61,894 |
| 1 Sep 2016 | INR | 35.05 | 35.45 | 33.5 | 33.7 | 33.7 | -1.65 (-4.67%) | 74,788 |
| 31 Aug 2016 | INR | 35.15 | 35.7 | 34.85 | 35.35 | 35.35 | +0.1 (+0.28%) | 44,603 |
| 30 Aug 2016 | INR | 35.15 | 35.6 | 35 | 35.25 | 35.25 | +0.15 (+0.43%) | 24,480 |
| 29 Aug 2016 | INR | 36.4 | 36.4 | 35 | 35.1 | 35.1 | -0.55 (-1.54%) | 21,677 |
| 26 Aug 2016 | INR | 36.45 | 36.45 | 35.3 | 35.65 | 35.65 | -0.25 (-0.70%) | 14,502 |
| 25 Aug 2016 | INR | 36.6 | 36.6 | 35.5 | 35.9 | 35.9 | -0.45 (-1.24%) | 31,862 |
| 24 Aug 2016 | INR | 36.25 | 36.6 | 36.2 | 36.35 | 36.35 | +0.15 (+0.41%) | 25,904 |
| 23 Aug 2016 | INR | 36.3 | 36.5 | 36 | 36.2 | 36.2 | -0.45 (-1.23%) | 49,176 |
