| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 47.3 | 48.35 | 46.05 | 46.65 | 46.65 | -0.25 (-0.53%) | 245,139 |
| 5 Oct 2016 | INR | 46.6 | 47.5 | 46.35 | 46.9 | 46.9 | +0.6 (+1.30%) | 136,065 |
| 4 Oct 2016 | INR | 47.5 | 48.25 | 45.6 | 46.3 | 46.3 | -1.2 (-2.53%) | 137,888 |
| 3 Oct 2016 | INR | 45.45 | 48 | 45.2 | 47.5 | 47.5 | +2.9 (+6.50%) | 150,785 |
| 30 Sep 2016 | INR | 44.05 | 45.75 | 43.75 | 44.6 | 44.6 | +0.55 (+1.25%) | 132,056 |
| 29 Sep 2016 | INR | 48.65 | 49.2 | 43.25 | 44.05 | 44.05 | -4.6 (-9.46%) | 604,960 |
| 28 Sep 2016 | INR | 43.5 | 49.1 | 43.35 | 48.65 | 48.65 | +5.55 (+12.88%) | 980,288 |
| 27 Sep 2016 | INR | 43.5 | 44.2 | 42.95 | 43.1 | 43.1 | -0.15 (-0.35%) | 71,495 |
| 26 Sep 2016 | INR | 44.3 | 44.85 | 43.1 | 43.25 | 43.25 | -1.15 (-2.59%) | 75,877 |
| 23 Sep 2016 | INR | 45.2 | 45.75 | 44.2 | 44.4 | 44.4 | -0.5 (-1.11%) | 110,560 |
| 22 Sep 2016 | INR | 44.15 | 45.55 | 43.3 | 44.9 | 44.9 | +1.25 (+2.86%) | 173,070 |
| 21 Sep 2016 | INR | 43.3 | 44.45 | 43.3 | 43.65 | 43.65 | +0.1 (+0.23%) | 37,228 |
| 20 Sep 2016 | INR | 44.25 | 45 | 43.25 | 43.55 | 43.55 | -0.85 (-1.91%) | 46,515 |
| 19 Sep 2016 | INR | 44.9 | 45.1 | 44.05 | 44.4 | 44.4 | +0.45 (+1.02%) | 73,386 |
| 16 Sep 2016 | INR | 43.6 | 45.2 | 43.35 | 43.95 | 43.95 | +0.4 (+0.92%) | 269,313 |
| 15 Sep 2016 | INR | 41.8 | 44.7 | 41.25 | 43.55 | 43.55 | +1.85 (+4.44%) | 447,680 |
| 14 Sep 2016 | INR | 42.3 | 42.75 | 41.2 | 41.7 | 41.7 | -0.85 (-2.00%) | 102,472 |
| 12 Sep 2016 | INR | 42.5 | 43 | 42 | 42.55 | 42.55 | -0.55 (-1.28%) | 47,752 |
| 9 Sep 2016 | INR | 43.25 | 43.6 | 43 | 43.1 | 43.1 | +0.05 (+0.12%) | 71,104 |
| 8 Sep 2016 | INR | 43.25 | 43.75 | 42.95 | 43.05 | 43.05 | -0.2 (-0.46%) | 81,662 |
| 7 Sep 2016 | INR | 44.05 | 44.05 | 43.2 | 43.25 | 43.25 | -0.6 (-1.37%) | 63,470 |
| 6 Sep 2016 | INR | 44.6 | 45 | 43.65 | 43.85 | 43.85 | -0.9 (-2.01%) | 53,091 |
| 2 Sep 2016 | INR | 44.4 | 44.95 | 43.7 | 44.75 | 44.75 | +0.5 (+1.13%) | 47,453 |
| 1 Sep 2016 | INR | 45.5 | 47.75 | 43.5 | 44.25 | 44.25 | -1.7 (-3.70%) | 234,372 |
| 31 Aug 2016 | INR | 46.3 | 46.8 | 45.65 | 45.95 | 45.95 | +0.05 (+0.11%) | 124,129 |
| 30 Aug 2016 | INR | 45.25 | 46.25 | 44.55 | 45.9 | 45.9 | +1.35 (+3.03%) | 148,932 |
| 29 Aug 2016 | INR | 43.05 | 44.75 | 43.05 | 44.55 | 44.55 | +1.45 (+3.36%) | 131,060 |
| 26 Aug 2016 | INR | 42.95 | 43.3 | 42.6 | 43.1 | 43.1 | +0.1 (+0.23%) | 58,103 |
| 25 Aug 2016 | INR | 42.85 | 43.25 | 42.65 | 43 | 43 | +0.5 (+1.18%) | 353,551 |
| 24 Aug 2016 | INR | 42.1 | 43.45 | 41.7 | 42.5 | 42.5 | +0.55 (+1.31%) | 256,612 |
