| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 27.25 | 27.6 | 26.6 | 27.35 | 27.35 | +0.45 (+1.67%) | 258,715 |
| 5 Oct 2016 | INR | 27.85 | 27.85 | 26.8 | 26.9 | 26.9 | -0.7 (-2.54%) | 181,231 |
| 4 Oct 2016 | INR | 27.5 | 27.9 | 26.7 | 27.6 | 27.6 | +0.45 (+1.66%) | 204,991 |
| 3 Oct 2016 | INR | 25.7 | 27.35 | 25.5 | 27.15 | 27.15 | +2.05 (+8.17%) | 337,252 |
| 30 Sep 2016 | INR | 25.1 | 25.6 | 24.4 | 25.1 | 25.1 | 0.0 (0.0%) | 153,436 |
| 29 Sep 2016 | INR | 27.9 | 27.9 | 24.4 | 25.1 | 25.1 | -2.35 (-8.56%) | 300,983 |
| 28 Sep 2016 | INR | 26 | 27.9 | 26 | 27.45 | 27.45 | +0.85 (+3.20%) | 198,820 |
| 27 Sep 2016 | INR | 27 | 27.2 | 26.2 | 26.6 | 26.6 | -0.4 (-1.48%) | 147,447 |
| 26 Sep 2016 | INR | 26.95 | 27.5 | 26.5 | 27 | 27 | +0.15 (+0.56%) | 89,338 |
| 23 Sep 2016 | INR | 26.95 | 27.5 | 26.7 | 26.85 | 26.85 | -0.1 (-0.37%) | 126,978 |
| 22 Sep 2016 | INR | 27.3 | 27.95 | 26.7 | 26.95 | 26.95 | -0.15 (-0.55%) | 110,795 |
| 21 Sep 2016 | INR | 28.05 | 28.05 | 27 | 27.1 | 27.1 | -0.65 (-2.34%) | 139,098 |
| 20 Sep 2016 | INR | 28.15 | 28.2 | 27.65 | 27.75 | 27.75 | -0.4 (-1.42%) | 69,451 |
| 19 Sep 2016 | INR | 28.2 | 28.6 | 28 | 28.15 | 28.15 | +0.05 (+0.18%) | 69,792 |
| 16 Sep 2016 | INR | 29.45 | 29.45 | 27.95 | 28.1 | 28.1 | -0.85 (-2.94%) | 218,772 |
| 15 Sep 2016 | INR | 28.4 | 29.7 | 28.4 | 28.95 | 28.95 | +1.2 (+4.32%) | 423,076 |
| 14 Sep 2016 | INR | 26.9 | 28.2 | 26.8 | 27.75 | 27.75 | +1.15 (+4.32%) | 111,557 |
| 12 Sep 2016 | INR | 27.1 | 27.1 | 26.45 | 26.6 | 26.6 | -0.85 (-3.10%) | 149,808 |
| 9 Sep 2016 | INR | 28.8 | 28.8 | 27.4 | 27.45 | 27.45 | -1.35 (-4.69%) | 263,513 |
| 8 Sep 2016 | INR | 28 | 29.35 | 27.55 | 28.8 | 28.8 | +1.25 (+4.54%) | 294,826 |
| 7 Sep 2016 | INR | 28.1 | 28.1 | 27.25 | 27.55 | 27.55 | -0.35 (-1.25%) | 229,973 |
| 6 Sep 2016 | INR | 28.05 | 28.3 | 27.55 | 27.9 | 27.9 | +0.15 (+0.54%) | 87,079 |
| 2 Sep 2016 | INR | 28.05 | 28.4 | 27.5 | 27.75 | 27.75 | +0.75 (+2.78%) | 138,212 |
| 1 Sep 2016 | INR | 27.95 | 28 | 26.8 | 27 | 27 | -0.9 (-3.23%) | 127,038 |
| 31 Aug 2016 | INR | 28.05 | 28.25 | 27.5 | 27.9 | 27.9 | +0.05 (+0.18%) | 78,777 |
| 30 Aug 2016 | INR | 27.9 | 28.15 | 27.65 | 27.85 | 27.85 | +0.2 (+0.72%) | 116,207 |
| 29 Aug 2016 | INR | 27.4 | 27.85 | 26.75 | 27.65 | 27.65 | +0.4 (+1.47%) | 174,989 |
| 26 Aug 2016 | INR | 27.45 | 27.85 | 27.05 | 27.25 | 27.25 | -0.3 (-1.09%) | 92,969 |
| 25 Aug 2016 | INR | 27.6 | 28.6 | 27.3 | 27.55 | 27.55 | -0.05 (-0.18%) | 76,154 |
| 24 Aug 2016 | INR | 28 | 28.4 | 27.55 | 27.6 | 27.6 | -0.4 (-1.43%) | 120,880 |
