| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2016 | INR | 24.25 | 25 | 24 | 24.2 | 24.2 | -0.25 (-1.02%) | 41,955 |
| 19 Oct 2016 | INR | 25.4 | 25.4 | 24.2 | 24.45 | 24.45 | 0.0 (0.0%) | 25,291 |
| 18 Oct 2016 | INR | 25.75 | 25.75 | 24 | 24.45 | 24.45 | +0.15 (+0.62%) | 14,898 |
| 17 Oct 2016 | INR | 25 | 25 | 24.15 | 24.3 | 24.3 | -0.55 (-2.21%) | 21,490 |
| 14 Oct 2016 | INR | 25 | 25.95 | 24.4 | 24.85 | 24.85 | +0.25 (+1.02%) | 39,268 |
| 13 Oct 2016 | INR | 26.35 | 26.35 | 24.2 | 24.6 | 24.6 | -0.2 (-0.81%) | 75,025 |
| 10 Oct 2016 | INR | 26.4 | 26.4 | 24.05 | 24.8 | 24.8 | +0.9 (+3.77%) | 15,867 |
| 7 Oct 2016 | INR | 25.75 | 25.75 | 23.5 | 23.9 | 23.9 | -0.45 (-1.85%) | 41,911 |
| 6 Oct 2016 | INR | 25 | 25 | 24.25 | 24.35 | 24.35 | -0.5 (-2.01%) | 32,121 |
| 5 Oct 2016 | INR | 25 | 25 | 24.2 | 24.85 | 24.85 | +0.15 (+0.61%) | 35,779 |
| 4 Oct 2016 | INR | 25 | 26.9 | 23.7 | 24.7 | 24.7 | -1.4 (-5.36%) | 64,315 |
| 3 Oct 2016 | INR | 27.45 | 27.95 | 25.3 | 26.1 | 26.1 | 0.0 (0.0%) | 48,584 |
| 30 Sep 2016 | INR | 26 | 28.45 | 25.55 | 26.1 | 26.1 | +0.65 (+2.55%) | 55,299 |
| 29 Sep 2016 | INR | 25.1 | 29.4 | 24.8 | 25.45 | 25.45 | -0.45 (-1.74%) | 224,561 |
| 28 Sep 2016 | INR | 23 | 27.1 | 23 | 25.9 | 25.9 | +2.75 (+11.88%) | 125,656 |
| 27 Sep 2016 | INR | 25 | 25 | 23 | 23.15 | 23.15 | -0.5 (-2.11%) | 21,174 |
| 26 Sep 2016 | INR | 24.2 | 24.5 | 23.55 | 23.65 | 23.65 | -0.85 (-3.47%) | 9,148 |
| 23 Sep 2016 | INR | 24.9 | 25.25 | 24.3 | 24.5 | 24.5 | -0.5 (-2%) | 29,906 |
| 22 Sep 2016 | INR | 26 | 26.75 | 24.5 | 25 | 25 | +0.15 (+0.60%) | 42,203 |
| 21 Sep 2016 | INR | 23.85 | 25.75 | 23.7 | 24.85 | 24.85 | +1.5 (+6.42%) | 100,284 |
| 20 Sep 2016 | INR | 22.65 | 23.7 | 22.3 | 23.35 | 23.35 | +0.25 (+1.08%) | 6,388 |
| 19 Sep 2016 | INR | 23.75 | 23.75 | 22.5 | 23.1 | 23.1 | -0.15 (-0.65%) | 11,487 |
| 16 Sep 2016 | INR | 24.6 | 25.4 | 23.05 | 23.25 | 23.25 | -1.3 (-5.30%) | 32,179 |
| 15 Sep 2016 | INR | 23 | 25 | 22.1 | 24.55 | 24.55 | +2.9 (+13.39%) | 51,311 |
| 14 Sep 2016 | INR | 21.05 | 22.7 | 21.05 | 21.65 | 21.65 | +0.6 (+2.85%) | 7,859 |
| 12 Sep 2016 | INR | 20 | 21.85 | 20 | 21.05 | 21.05 | -0.95 (-4.32%) | 4,012 |
| 9 Sep 2016 | INR | 21.5 | 22 | 21.5 | 22 | 22 | 0.0 (0.0%) | 7,029 |
| 8 Sep 2016 | INR | 21.9 | 22.65 | 21.5 | 22 | 22 | +0.4 (+1.85%) | 16,933 |
| 7 Sep 2016 | INR | 23.1 | 23.1 | 21.5 | 21.6 | 21.6 | -0.75 (-3.36%) | 10,265 |
| 6 Sep 2016 | INR | 22.15 | 22.75 | 21.35 | 22.35 | 22.35 | +0.45 (+2.05%) | 9,603 |
