| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 30.3 | 31 | 30.3 | 30.7 | 30.7 | +0.3 (+0.99%) | 123,625 |
| 6 Oct 2016 | INR | 30.85 | 31 | 29.85 | 30.4 | 30.4 | -0.2 (-0.65%) | 133,966 |
| 5 Oct 2016 | INR | 30.95 | 31.05 | 30.15 | 30.6 | 30.6 | +0.15 (+0.49%) | 214,982 |
| 4 Oct 2016 | INR | 33 | 33.65 | 29.5 | 30.45 | 30.45 | -0.9 (-2.87%) | 603,745 |
| 3 Oct 2016 | INR | 26.95 | 31.35 | 26.95 | 31.35 | 31.35 | +5.2 (+19.89%) | 350,216 |
| 30 Sep 2016 | INR | 24 | 26.3 | 24 | 26.15 | 26.15 | +1.5 (+6.09%) | 39,669 |
| 29 Sep 2016 | INR | 25 | 25.4 | 24.5 | 24.65 | 24.65 | -0.2 (-0.80%) | 32,569 |
| 28 Sep 2016 | INR | 25 | 25 | 24.65 | 24.85 | 24.85 | -0.1 (-0.40%) | 13,462 |
| 27 Sep 2016 | INR | 24.9 | 25.2 | 24.9 | 24.95 | 24.95 | 0.0 (0.0%) | 10,277 |
| 26 Sep 2016 | INR | 25.5 | 25.65 | 24.85 | 24.95 | 24.95 | -0.7 (-2.73%) | 25,462 |
| 23 Sep 2016 | INR | 25.3 | 26 | 25.3 | 25.65 | 25.65 | 0.0 (0.0%) | 17,293 |
| 22 Sep 2016 | INR | 26.15 | 26.2 | 25.5 | 25.65 | 25.65 | -0.2 (-0.77%) | 15,641 |
| 21 Sep 2016 | INR | 25.85 | 25.9 | 25.6 | 25.85 | 25.85 | +0.05 (+0.19%) | 14,077 |
| 20 Sep 2016 | INR | 25.65 | 26.35 | 25.5 | 25.8 | 25.8 | -0.05 (-0.19%) | 46,377 |
| 19 Sep 2016 | INR | 25.5 | 26 | 25.45 | 25.85 | 25.85 | +0.1 (+0.39%) | 20,408 |
| 16 Sep 2016 | INR | 25.85 | 26.55 | 25.65 | 25.75 | 25.75 | -0.05 (-0.19%) | 36,029 |
| 15 Sep 2016 | INR | 25.8 | 26.4 | 25.15 | 25.8 | 25.8 | +0.4 (+1.57%) | 39,468 |
| 14 Sep 2016 | INR | 26.2 | 26.2 | 24.75 | 25.4 | 25.4 | -0.6 (-2.31%) | 34,247 |
| 12 Sep 2016 | INR | 26.8 | 27.5 | 25.8 | 26 | 26 | -1.4 (-5.11%) | 43,621 |
| 9 Sep 2016 | INR | 27.6 | 27.7 | 27.2 | 27.4 | 27.4 | -0.5 (-1.79%) | 15,576 |
| 8 Sep 2016 | INR | 28.5 | 28.5 | 27.5 | 27.9 | 27.9 | -0.4 (-1.41%) | 37,246 |
| 7 Sep 2016 | INR | 27.75 | 28.6 | 27.3 | 28.3 | 28.3 | +0.7 (+2.54%) | 31,342 |
| 6 Sep 2016 | INR | 27.3 | 28 | 27.1 | 27.6 | 27.6 | 0.0 (0.0%) | 69,082 |
| 2 Sep 2016 | INR | 29.6 | 29.6 | 25.55 | 27.6 | 27.6 | -0.7 (-2.47%) | 51,632 |
| 1 Sep 2016 | INR | 30 | 30 | 28.15 | 28.3 | 28.3 | -1.9 (-6.29%) | 76,320 |
| 31 Aug 2016 | INR | 31 | 31.45 | 30 | 30.2 | 30.2 | -0.35 (-1.15%) | 74,678 |
| 30 Aug 2016 | INR | 31 | 31.75 | 30.25 | 30.55 | 30.55 | -0.3 (-0.97%) | 28,529 |
| 29 Aug 2016 | INR | 30 | 31 | 29.5 | 30.85 | 30.85 | +1.05 (+3.52%) | 16,463 |
| 26 Aug 2016 | INR | 30.15 | 30.3 | 29.7 | 29.8 | 29.8 | -0.3 (-1.00%) | 7,731 |
| 25 Aug 2016 | INR | 30.15 | 30.5 | 29.6 | 30.1 | 30.1 | +0.05 (+0.17%) | 24,307 |
