| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 33.35 | 33.35 | 31.7 | 31.85 | 31.85 | -0.95 (-2.90%) | 23,075 |
| 5 Oct 2016 | INR | 33.35 | 33.45 | 32.5 | 32.8 | 32.8 | +0.05 (+0.15%) | 52,448 |
| 4 Oct 2016 | INR | 33.45 | 33.45 | 31.9 | 32.75 | 32.75 | -0.75 (-2.24%) | 17,911 |
| 3 Oct 2016 | INR | 33 | 33.95 | 33 | 33.5 | 33.5 | +0.55 (+1.67%) | 26,012 |
| 30 Sep 2016 | INR | 31 | 33.5 | 30.8 | 32.95 | 32.95 | +2.15 (+6.98%) | 74,849 |
| 29 Sep 2016 | INR | 34.5 | 34.95 | 28.25 | 30.8 | 30.8 | -3.1 (-9.14%) | 148,659 |
| 28 Sep 2016 | INR | 35.6 | 35.7 | 33.5 | 33.9 | 33.9 | -1.55 (-4.37%) | 79,742 |
| 27 Sep 2016 | INR | 34.9 | 37.15 | 34.75 | 35.45 | 35.45 | +0.15 (+0.42%) | 174,874 |
| 26 Sep 2016 | INR | 36 | 37.2 | 34.35 | 35.3 | 35.3 | -1.25 (-3.42%) | 101,555 |
| 23 Sep 2016 | INR | 33.15 | 37.9 | 33.15 | 36.55 | 36.55 | +3.5 (+10.59%) | 431,387 |
| 22 Sep 2016 | INR | 31.4 | 33.2 | 31 | 33.05 | 33.05 | +2.05 (+6.61%) | 127,391 |
| 21 Sep 2016 | INR | 31 | 32.2 | 30.9 | 31 | 31 | +0.25 (+0.81%) | 60,841 |
| 20 Sep 2016 | INR | 31.5 | 31.5 | 30.5 | 30.75 | 30.75 | -0.3 (-0.97%) | 17,451 |
| 19 Sep 2016 | INR | 29.6 | 31.8 | 29.25 | 31.05 | 31.05 | +1.2 (+4.02%) | 54,547 |
| 16 Sep 2016 | INR | 31.2 | 31.5 | 29.3 | 29.85 | 29.85 | -1.1 (-3.55%) | 23,003 |
| 15 Sep 2016 | INR | 30.25 | 31.8 | 29.7 | 30.95 | 30.95 | +0.6 (+1.98%) | 12,212 |
| 14 Sep 2016 | INR | 29 | 32.25 | 29 | 30.35 | 30.35 | +1.1 (+3.76%) | 30,612 |
| 12 Sep 2016 | INR | 29.1 | 29.5 | 29.1 | 29.25 | 29.25 | -0.65 (-2.17%) | 17,428 |
| 9 Sep 2016 | INR | 30.05 | 30.25 | 29.8 | 29.9 | 29.9 | -0.55 (-1.81%) | 13,762 |
| 8 Sep 2016 | INR | 29.8 | 30.6 | 29.8 | 30.45 | 30.45 | +0.55 (+1.84%) | 31,392 |
| 7 Sep 2016 | INR | 30 | 31 | 29.3 | 29.9 | 29.9 | -0.1 (-0.33%) | 47,297 |
| 6 Sep 2016 | INR | 30.05 | 30.6 | 29.55 | 30 | 30 | +0.5 (+1.69%) | 6,061 |
| 2 Sep 2016 | INR | 30.25 | 30.3 | 29.2 | 29.5 | 29.5 | -0.5 (-1.67%) | 14,852 |
| 1 Sep 2016 | INR | 30.35 | 30.7 | 29.9 | 30 | 30 | -0.45 (-1.48%) | 18,392 |
| 31 Aug 2016 | INR | 31.5 | 31.7 | 30.35 | 30.45 | 30.45 | -0.9 (-2.87%) | 25,681 |
| 30 Aug 2016 | INR | 30.5 | 32.35 | 30.1 | 31.35 | 31.35 | +1.3 (+4.33%) | 92,753 |
| 29 Aug 2016 | INR | 29.6 | 31.2 | 29.5 | 30.05 | 30.05 | +0.25 (+0.84%) | 26,003 |
| 26 Aug 2016 | INR | 30.55 | 30.55 | 29.55 | 29.8 | 29.8 | -0.9 (-2.93%) | 28,843 |
| 25 Aug 2016 | INR | 31.25 | 31.95 | 30.3 | 30.7 | 30.7 | 0.0 (0.0%) | 48,994 |
| 24 Aug 2016 | INR | 29.3 | 32 | 29.3 | 30.7 | 30.7 | +1.4 (+4.78%) | 81,897 |
