| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2016 | INR | 22.75 | 23.3 | 22.6 | 22.95 | 22.95 | 0.0 (0.0%) | 13,396 |
| 4 Oct 2016 | INR | 22.55 | 23.4 | 22.55 | 22.95 | 22.95 | +0.2 (+0.88%) | 9,436 |
| 3 Oct 2016 | INR | 22.7 | 22.95 | 22.55 | 22.75 | 22.75 | +0.65 (+2.94%) | 7,441 |
| 30 Sep 2016 | INR | 22 | 22.55 | 21.85 | 22.1 | 22.1 | +0.25 (+1.14%) | 18,032 |
| 29 Sep 2016 | INR | 23.15 | 24.25 | 21.25 | 21.85 | 21.85 | -1.15 (-5.00%) | 64,133 |
| 28 Sep 2016 | INR | 23.05 | 23.25 | 22.85 | 23 | 23 | +0.35 (+1.55%) | 10,530 |
| 27 Sep 2016 | INR | 23.1 | 23.5 | 22.5 | 22.65 | 22.65 | -0.6 (-2.58%) | 3,500 |
| 26 Sep 2016 | INR | 23.1 | 23.85 | 23 | 23.25 | 23.25 | -0.75 (-3.13%) | 21,518 |
| 23 Sep 2016 | INR | 23 | 24.95 | 23 | 24 | 24 | +1.55 (+6.90%) | 91,936 |
| 22 Sep 2016 | INR | 22.8 | 22.8 | 22.4 | 22.45 | 22.45 | +0.1 (+0.45%) | 4,856 |
| 21 Sep 2016 | INR | 22.45 | 22.95 | 22.3 | 22.35 | 22.35 | -0.25 (-1.11%) | 19,448 |
| 20 Sep 2016 | INR | 22.5 | 22.75 | 22 | 22.6 | 22.6 | 0.0 (0.0%) | 12,925 |
| 19 Sep 2016 | INR | 23 | 23 | 22.5 | 22.6 | 22.6 | -0.15 (-0.66%) | 31,500 |
| 16 Sep 2016 | INR | 23.2 | 23.35 | 22.6 | 22.75 | 22.75 | 0.0 (0.0%) | 18,926 |
| 15 Sep 2016 | INR | 23 | 23.1 | 22.65 | 22.75 | 22.75 | +0.05 (+0.22%) | 7,037 |
| 14 Sep 2016 | INR | 23.1 | 23.45 | 22.6 | 22.7 | 22.7 | +0.25 (+1.11%) | 21,445 |
| 12 Sep 2016 | INR | 22.15 | 23 | 22.1 | 22.45 | 22.45 | -0.3 (-1.32%) | 18,545 |
| 9 Sep 2016 | INR | 22.45 | 23.2 | 22.25 | 22.75 | 22.75 | +0.25 (+1.11%) | 32,146 |
| 8 Sep 2016 | INR | 22.6 | 23.2 | 22.4 | 22.5 | 22.5 | -0.15 (-0.66%) | 58,636 |
| 7 Sep 2016 | INR | 23 | 23.4 | 22.4 | 22.65 | 22.65 | -0.55 (-2.37%) | 35,249 |
| 6 Sep 2016 | INR | 24.8 | 24.95 | 22.95 | 23.2 | 23.2 | -0.9 (-3.73%) | 78,369 |
| 2 Sep 2016 | INR | 24.15 | 25 | 23.9 | 24.1 | 24.1 | +0.05 (+0.21%) | 75,100 |
| 1 Sep 2016 | INR | 26.85 | 30.45 | 23.5 | 24.05 | 24.05 | -2 (-7.68%) | 263,059 |
| 31 Aug 2016 | INR | 24.5 | 27 | 23.85 | 26.05 | 26.05 | +2.05 (+8.54%) | 93,259 |
| 30 Aug 2016 | INR | 24.55 | 25.2 | 23.9 | 24 | 24 | -0.45 (-1.84%) | 28,447 |
| 29 Aug 2016 | INR | 24.4 | 24.85 | 24 | 24.45 | 24.45 | 0.0 (0.0%) | 10,940 |
| 26 Aug 2016 | INR | 25.1 | 25.1 | 24.3 | 24.45 | 24.45 | -0.6 (-2.40%) | 17,955 |
| 25 Aug 2016 | INR | 24.2 | 26.25 | 24.1 | 25.05 | 25.05 | +0.65 (+2.66%) | 53,354 |
| 24 Aug 2016 | INR | 24 | 24.8 | 24 | 24.4 | 24.4 | -0.2 (-0.81%) | 6,688 |
| 23 Aug 2016 | INR | 25 | 25.25 | 24.15 | 24.6 | 24.6 | -0.6 (-2.38%) | 23,318 |
