| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 23.2 | 23.7 | 22.5 | 22.85 | 22.85 | +0.05 (+0.22%) | 25,219 |
| 5 Oct 2016 | INR | 22.3 | 23.45 | 22.3 | 22.8 | 22.8 | +0.45 (+2.01%) | 16,151 |
| 4 Oct 2016 | INR | 22.9 | 22.9 | 22 | 22.35 | 22.35 | -0.2 (-0.89%) | 9,283 |
| 3 Oct 2016 | INR | 23 | 23 | 22.15 | 22.55 | 22.55 | +0.65 (+2.97%) | 22,862 |
| 30 Sep 2016 | INR | 22.9 | 22.9 | 21.4 | 21.9 | 21.9 | +0.2 (+0.92%) | 21,755 |
| 29 Sep 2016 | INR | 24.2 | 24.6 | 21.2 | 21.7 | 21.7 | -2.15 (-9.01%) | 62,375 |
| 28 Sep 2016 | INR | 23.5 | 24.8 | 23.4 | 23.85 | 23.85 | +0.05 (+0.21%) | 39,890 |
| 27 Sep 2016 | INR | 21.35 | 24.6 | 21.35 | 23.8 | 23.8 | +2.4 (+11.21%) | 137,947 |
| 26 Sep 2016 | INR | 22.35 | 22.5 | 20.2 | 21.4 | 21.4 | -1.05 (-4.68%) | 66,726 |
| 23 Sep 2016 | INR | 22.6 | 23 | 22.4 | 22.45 | 22.45 | -0.25 (-1.10%) | 7,561 |
| 22 Sep 2016 | INR | 22.9 | 23.1 | 22.4 | 22.7 | 22.7 | +0.5 (+2.25%) | 24,223 |
| 21 Sep 2016 | INR | 22.8 | 23.05 | 22.1 | 22.2 | 22.2 | -0.2 (-0.89%) | 21,970 |
| 20 Sep 2016 | INR | 22.5 | 22.65 | 22.1 | 22.4 | 22.4 | -0.25 (-1.10%) | 14,991 |
| 19 Sep 2016 | INR | 22.75 | 22.95 | 22.4 | 22.65 | 22.65 | -0.15 (-0.66%) | 7,903 |
| 16 Sep 2016 | INR | 22.85 | 23.7 | 22.7 | 22.8 | 22.8 | +0.15 (+0.66%) | 26,903 |
| 15 Sep 2016 | INR | 22.3 | 23.5 | 21.2 | 22.65 | 22.65 | -0.2 (-0.88%) | 18,947 |
| 14 Sep 2016 | INR | 22.6 | 23.4 | 22.55 | 22.85 | 22.85 | +0.6 (+2.70%) | 46,331 |
| 12 Sep 2016 | INR | 21.5 | 22.9 | 21.5 | 22.25 | 22.25 | -0.1 (-0.45%) | 8,789 |
| 9 Sep 2016 | INR | 22.35 | 22.5 | 22 | 22.35 | 22.35 | -0.35 (-1.54%) | 14,448 |
| 8 Sep 2016 | INR | 22.85 | 23.3 | 22.6 | 22.7 | 22.7 | 0.0 (0.0%) | 9,898 |
| 7 Sep 2016 | INR | 21.8 | 23.2 | 21.6 | 22.7 | 22.7 | +0.9 (+4.13%) | 35,578 |
| 6 Sep 2016 | INR | 21.45 | 22.5 | 21.45 | 21.8 | 21.8 | +0.2 (+0.93%) | 24,039 |
| 2 Sep 2016 | INR | 22.15 | 22.15 | 21.4 | 21.6 | 21.6 | -0.1 (-0.46%) | 29,102 |
| 1 Sep 2016 | INR | 22.25 | 22.25 | 21.7 | 21.7 | 21.7 | -0.1 (-0.46%) | 11,255 |
| 31 Aug 2016 | INR | 22 | 22.5 | 21.65 | 21.8 | 21.8 | +0.25 (+1.16%) | 18,287 |
| 30 Aug 2016 | INR | 21.7 | 22.5 | 21.5 | 21.55 | 21.55 | -0.4 (-1.82%) | 21,478 |
| 29 Aug 2016 | INR | 21.65 | 22.5 | 21.65 | 21.95 | 21.95 | +0.05 (+0.23%) | 20,120 |
| 26 Aug 2016 | INR | 22.45 | 22.95 | 21.8 | 21.9 | 21.9 | -0.75 (-3.31%) | 10,309 |
| 25 Aug 2016 | INR | 23.2 | 23.55 | 22.5 | 22.65 | 22.65 | -0.2 (-0.88%) | 25,207 |
| 24 Aug 2016 | INR | 23.65 | 23.65 | 22.6 | 22.85 | 22.85 | -0.45 (-1.93%) | 13,031 |
