| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 49.05 | 49.6 | 47.65 | 47.95 | 31.9667 | -1.1 (-2.24%) | 175,141 |
| 6 Oct 2016 | INR | 47.5 | 50.4 | 47.45 | 49.05 | 32.7 | +1.45 (+3.05%) | 567,705 |
| 5 Oct 2016 | INR | 48 | 48.7 | 47 | 47.6 | 31.7333 | -0.55 (-1.14%) | 179,969 |
| 4 Oct 2016 | INR | 47 | 48.5 | 46.75 | 48.15 | 32.1 | +1.5 (+3.22%) | 253,600 |
| 3 Oct 2016 | INR | 45.65 | 47.4 | 45.5 | 46.65 | 31.1 | +1.35 (+2.98%) | 244,375 |
| 30 Sep 2016 | INR | 44.2 | 46.2 | 43.55 | 45.3 | 30.2 | +0.4 (+0.89%) | 225,108 |
| 29 Sep 2016 | INR | 46.7 | 49 | 43.3 | 44.9 | 29.9333 | -1.8 (-3.85%) | 962,892 |
| 28 Sep 2016 | INR | 46.55 | 47.05 | 46.2 | 46.7 | 31.1333 | +0.35 (+0.76%) | 358,427 |
| 27 Sep 2016 | INR | 46.5 | 47.4 | 46.1 | 46.35 | 30.9 | 0.0 (0.0%) | 218,409 |
| 26 Sep 2016 | INR | 46.1 | 47.6 | 46.05 | 46.35 | 30.9 | 0.0 (0.0%) | 370,373 |
| 23 Sep 2016 | INR | 46.95 | 47.3 | 46 | 46.35 | 30.9 | -0.4 (-0.86%) | 193,563 |
| 22 Sep 2016 | INR | 46.5 | 47.35 | 46.05 | 46.75 | 31.1667 | +0.2 (+0.43%) | 205,967 |
| 21 Sep 2016 | INR | 47.7 | 47.7 | 46.3 | 46.55 | 31.0333 | -1.3 (-2.72%) | 202,333 |
| 20 Sep 2016 | INR | 48.9 | 48.95 | 47.6 | 47.85 | 31.9 | -0.7 (-1.44%) | 143,535 |
| 19 Sep 2016 | INR | 46.45 | 48.9 | 46.35 | 48.55 | 32.3667 | +2.3 (+4.97%) | 383,944 |
| 16 Sep 2016 | INR | 47 | 47.75 | 46 | 46.25 | 30.8333 | -0.35 (-0.75%) | 165,978 |
| 15 Sep 2016 | INR | 46.55 | 47.1 | 46.1 | 46.6 | 31.0667 | -0.1 (-0.21%) | 91,044 |
| 14 Sep 2016 | INR | 45 | 47.1 | 45 | 46.7 | 31.1333 | +0.6 (+1.30%) | 212,892 |
| 12 Sep 2016 | INR | 43.2 | 47.3 | 43.2 | 46.1 | 30.7333 | -1.85 (-3.86%) | 172,873 |
| 9 Sep 2016 | INR | 48.35 | 48.95 | 47.2 | 47.95 | 31.9667 | -0.85 (-1.74%) | 143,534 |
| 8 Sep 2016 | INR | 48.05 | 49.2 | 48 | 48.8 | 32.5333 | +0.7 (+1.46%) | 148,279 |
| 7 Sep 2016 | INR | 48.8 | 49.25 | 47.9 | 48.1 | 32.0667 | -0.45 (-0.93%) | 119,369 |
| 6 Sep 2016 | INR | 48.1 | 49.1 | 47.9 | 48.55 | 32.3667 | +0.45 (+0.94%) | 187,515 |
| 2 Sep 2016 | INR | 47.5 | 48.85 | 47.5 | 48.1 | 32.0667 | 0.0 (0.0%) | 118,943 |
| 1 Sep 2016 | INR | 49.3 | 49.85 | 47.6 | 48.1 | 32.0667 | -0.75 (-1.54%) | 249,417 |
| 31 Aug 2016 | INR | 49.7 | 50.8 | 48.45 | 48.85 | 32.5667 | -0.5 (-1.01%) | 578,836 |
| 30 Aug 2016 | INR | 50.05 | 51 | 49.05 | 49.35 | 32.9 | -0.55 (-1.10%) | 423,227 |
| 29 Aug 2016 | INR | 48 | 50.5 | 47.5 | 49.9 | 33.2667 | +1.4 (+2.89%) | 823,005 |
| 26 Aug 2016 | INR | 49.45 | 49.8 | 47.6 | 48.5 | 32.3333 | -0.6 (-1.22%) | 672,089 |
| 25 Aug 2016 | INR | 52.75 | 52.8 | 48.8 | 49.1 | 32.7333 | -2.05 (-4.01%) | 1,723,534 |
