| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 45.95 | 45.95 | 42.55 | 43.2 | 43.2 | -1.2 (-2.70%) | 22,670 |
| 5 Oct 2016 | INR | 47 | 47.4 | 43.9 | 44.4 | 44.4 | -1.75 (-3.79%) | 48,873 |
| 4 Oct 2016 | INR | 45.85 | 46.2 | 42 | 46.15 | 46.15 | +2.15 (+4.89%) | 91,156 |
| 3 Oct 2016 | INR | 43.85 | 44 | 43 | 44 | 44 | +2.05 (+4.89%) | 80,357 |
| 30 Sep 2016 | INR | 41.75 | 41.95 | 41.05 | 41.95 | 41.95 | +1.7 (+4.22%) | 24,589 |
| 29 Sep 2016 | INR | 40.45 | 40.45 | 38.1 | 40.25 | 40.25 | +1.7 (+4.41%) | 244,253 |
| 28 Sep 2016 | INR | 38.55 | 38.55 | 35 | 38.55 | 38.55 | +1.8 (+4.90%) | 59,456 |
| 27 Sep 2016 | INR | 39.45 | 39.45 | 36.15 | 36.75 | 36.75 | -0.85 (-2.26%) | 73,094 |
| 26 Sep 2016 | INR | 37.6 | 37.6 | 37.6 | 37.6 | 37.6 | +1.75 (+4.88%) | 21,465 |
| 23 Sep 2016 | INR | 35.35 | 35.85 | 35.35 | 35.85 | 35.85 | 0.0 (0.0%) | 3,745 |
| 22 Sep 2016 | INR | 35.85 | 35.85 | 34.15 | 35.85 | 35.85 | 0.0 (0.0%) | 42,053 |
| 21 Sep 2016 | INR | 33 | 35.95 | 31.05 | 35.85 | 35.85 | +3.15 (+9.63%) | 75,025 |
| 20 Sep 2016 | INR | 29.95 | 32.8 | 29.55 | 32.7 | 32.7 | +2.85 (+9.55%) | 68,940 |
| 19 Sep 2016 | INR | 30 | 30 | 28.5 | 29.85 | 29.85 | +0.1 (+0.34%) | 7,237 |
| 16 Sep 2016 | INR | 31.1 | 31.1 | 29.1 | 29.75 | 29.75 | +0.25 (+0.85%) | 9,660 |
| 15 Sep 2016 | INR | 28.6 | 30.4 | 28 | 29.5 | 29.5 | +1 (+3.51%) | 10,684 |
| 14 Sep 2016 | INR | 30 | 30 | 28.3 | 28.5 | 28.5 | -0.95 (-3.23%) | 4,420 |
| 12 Sep 2016 | INR | 28.1 | 30 | 28.1 | 29.45 | 29.45 | -0.05 (-0.17%) | 13,936 |
| 9 Sep 2016 | INR | 32.35 | 32.35 | 28.75 | 29.5 | 29.5 | -1.3 (-4.22%) | 26,864 |
| 8 Sep 2016 | INR | 28.8 | 30.9 | 28.4 | 30.8 | 30.8 | +2.7 (+9.61%) | 38,956 |
| 7 Sep 2016 | INR | 30 | 30.7 | 28 | 28.1 | 28.1 | -1.7 (-5.70%) | 20,180 |
| 6 Sep 2016 | INR | 30.1 | 31.5 | 29.5 | 29.8 | 29.8 | -0.9 (-2.93%) | 19,497 |
| 2 Sep 2016 | INR | 31 | 31 | 29.5 | 30.7 | 30.7 | -0.35 (-1.13%) | 16,703 |
| 1 Sep 2016 | INR | 29.65 | 31.7 | 29.6 | 31.05 | 31.05 | +0.85 (+2.81%) | 35,148 |
| 31 Aug 2016 | INR | 30 | 30.85 | 28.6 | 30.2 | 30.2 | +0.2 (+0.67%) | 13,637 |
| 30 Aug 2016 | INR | 29.15 | 30.3 | 29.15 | 30 | 30 | +0.45 (+1.52%) | 17,343 |
| 29 Aug 2016 | INR | 29.5 | 30.3 | 28.2 | 29.55 | 29.55 | +0.5 (+1.72%) | 21,532 |
| 26 Aug 2016 | INR | 26.95 | 29.4 | 26.95 | 29.05 | 29.05 | +1.05 (+3.75%) | 27,036 |
| 25 Aug 2016 | INR | 29 | 29 | 27.3 | 28 | 28 | -0.05 (-0.18%) | 11,022 |
| 24 Aug 2016 | INR | 30.6 | 30.6 | 27.85 | 28.05 | 28.05 | -1.25 (-4.27%) | 17,173 |
