| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2016 | INR | 4.9 | 4.9 | 4.7 | 4.9 | 4.9 | -0.01 (-0.20%) | 47,009 |
| 30 Sep 2016 | INR | 4.85 | 4.91 | 4.84 | 4.91 | 4.91 | +0.1 (+2.08%) | 111,594 |
| 29 Sep 2016 | INR | 4.95 | 4.95 | 4.8 | 4.81 | 4.81 | -0.09 (-1.84%) | 122,747 |
| 28 Sep 2016 | INR | 4.9 | 4.9 | 4.85 | 4.9 | 4.9 | 0.0 (0.0%) | 104,500 |
| 27 Sep 2016 | INR | 4.85 | 4.9 | 4.8 | 4.9 | 4.9 | +0.1 (+2.08%) | 15,600 |
| 26 Sep 2016 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | -0.01 (-0.21%) | 1,599 |
| 23 Sep 2016 | INR | 5 | 5 | 4.81 | 4.81 | 4.81 | -0.01 (-0.21%) | 12,300 |
| 22 Sep 2016 | INR | 4.8 | 4.82 | 4.8 | 4.82 | 4.82 | +0.08 (+1.69%) | 12,750 |
| 21 Sep 2016 | INR | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | +0.22 (+4.87%) | 3,100 |
| 20 Sep 2016 | INR | 4.75 | 4.9 | 4.52 | 4.52 | 4.52 | -0.23 (-4.84%) | 35,415 |
| 19 Sep 2016 | INR | 4.47 | 4.75 | 4.47 | 4.75 | 4.75 | +0.05 (+1.06%) | 13,036 |
| 16 Sep 2016 | INR | 4.7 | 4.72 | 4.7 | 4.7 | 4.7 | +0.06 (+1.29%) | 7,900 |
| 15 Sep 2016 | INR | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | +0.22 (+4.98%) | 6,830 |
| 14 Sep 2016 | INR | 4.5 | 4.5 | 4.42 | 4.42 | 4.42 | -0.18 (-3.91%) | 12,070 |
| 12 Sep 2016 | INR | 4.9 | 4.9 | 4.6 | 4.6 | 4.6 | -0.15 (-3.16%) | 17,785 |
| 9 Sep 2016 | INR | 4.55 | 4.75 | 4.55 | 4.75 | 4.75 | 0.0 (0.0%) | 1,250 |
| 8 Sep 2016 | INR | 4.8 | 4.8 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 15,310 |
| 7 Sep 2016 | INR | 4.6 | 4.76 | 4.6 | 4.75 | 4.75 | 0.0 (0.0%) | 25,990 |
| 6 Sep 2016 | INR | 4.6 | 4.75 | 4.6 | 4.75 | 4.75 | -0.05 (-1.04%) | 21,997 |
| 2 Sep 2016 | INR | 4.8 | 4.8 | 4.55 | 4.8 | 4.8 | +0.05 (+1.05%) | 50,200 |
| 1 Sep 2016 | INR | 4.44 | 4.8 | 4.44 | 4.75 | 4.75 | +0.09 (+1.93%) | 61,021 |
| 31 Aug 2016 | INR | 5 | 5 | 4.66 | 4.66 | 4.66 | -0.24 (-4.90%) | 28,949 |
| 30 Aug 2016 | INR | 5.15 | 5.15 | 4.79 | 4.9 | 4.9 | -0.14 (-2.78%) | 93,540 |
| 29 Aug 2016 | INR | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | +0.24 (+5%) | 15 |
| 26 Aug 2016 | INR | 4.4 | 4.8 | 4.37 | 4.8 | 4.8 | +0.2 (+4.35%) | 9,396 |
| 25 Aug 2016 | INR | 4.53 | 4.6 | 4.53 | 4.6 | 4.6 | -0.16 (-3.36%) | 105 |
| 24 Aug 2016 | INR | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.24 (-4.80%) | 1,100 |
| 23 Aug 2016 | INR | 4.95 | 5 | 4.95 | 5 | 5 | +0.05 (+1.01%) | 26,000 |
| 22 Aug 2016 | INR | 4.92 | 4.95 | 4.92 | 4.95 | 4.95 | -0.2 (-3.88%) | 25,800 |
| 19 Aug 2016 | INR | 4.75 | 5.25 | 4.75 | 5.15 | 5.15 | +0.15 (+3%) | 30,750 |
