| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2016 | INR | 54.15 | 54.5 | 51.35 | 52.6 | 52.6 | -0.4 (-0.75%) | 74,427 |
| 4 Oct 2016 | INR | 54.5 | 55.9 | 52.2 | 53 | 53 | -0.75 (-1.40%) | 89,802 |
| 3 Oct 2016 | INR | 44.3 | 53.75 | 44.3 | 53.75 | 53.75 | +8.95 (+19.98%) | 264,128 |
| 30 Sep 2016 | INR | 40 | 45.9 | 38 | 44.8 | 44.8 | +6.15 (+15.91%) | 59,176 |
| 29 Sep 2016 | INR | 45 | 47.4 | 36.05 | 38.65 | 38.65 | -4.9 (-11.25%) | 119,282 |
| 28 Sep 2016 | INR | 42.8 | 45.5 | 42.75 | 43.55 | 43.55 | +0.85 (+1.99%) | 32,233 |
| 27 Sep 2016 | INR | 39.65 | 43.35 | 39.65 | 42.7 | 42.7 | +2.65 (+6.62%) | 55,143 |
| 26 Sep 2016 | INR | 41.05 | 42.25 | 40 | 40.05 | 40.05 | -0.7 (-1.72%) | 7,623 |
| 23 Sep 2016 | INR | 41.25 | 43.4 | 40.25 | 40.75 | 40.75 | -0.7 (-1.69%) | 33,434 |
| 22 Sep 2016 | INR | 43.15 | 43.7 | 41.05 | 41.45 | 41.45 | -1.85 (-4.27%) | 15,326 |
| 21 Sep 2016 | INR | 40.25 | 44.95 | 40.05 | 43.3 | 43.3 | +2.45 (+6.00%) | 57,343 |
| 20 Sep 2016 | INR | 42 | 42.4 | 40.05 | 40.85 | 40.85 | -1.15 (-2.74%) | 28,279 |
| 19 Sep 2016 | INR | 42.2 | 43.7 | 40.2 | 42 | 42 | -0.95 (-2.21%) | 35,838 |
| 16 Sep 2016 | INR | 43.8 | 46 | 42.65 | 42.95 | 42.95 | -0.35 (-0.81%) | 70,392 |
| 15 Sep 2016 | INR | 41 | 44.65 | 39 | 43.3 | 43.3 | +2.6 (+6.39%) | 84,747 |
| 14 Sep 2016 | INR | 35.8 | 41.65 | 35.8 | 40.7 | 40.7 | +4.9 (+13.69%) | 105,073 |
| 12 Sep 2016 | INR | 32.7 | 38 | 32.7 | 35.8 | 35.8 | +2.8 (+8.48%) | 92,437 |
| 9 Sep 2016 | INR | 34 | 34 | 32.25 | 33 | 33 | +0.05 (+0.15%) | 6,982 |
| 8 Sep 2016 | INR | 31.2 | 33.7 | 26.5 | 32.95 | 32.95 | +1.2 (+3.78%) | 17,467 |
| 7 Sep 2016 | INR | 32.7 | 32.7 | 31.6 | 31.75 | 31.75 | +0.2 (+0.63%) | 310 |
| 6 Sep 2016 | INR | 31.5 | 32.7 | 31.25 | 31.55 | 31.55 | -0.45 (-1.41%) | 7,738 |
| 2 Sep 2016 | INR | 30.55 | 32.8 | 30.55 | 32 | 32 | +1.05 (+3.39%) | 17,544 |
| 1 Sep 2016 | INR | 32 | 32.7 | 30.7 | 30.95 | 30.95 | -1.15 (-3.58%) | 10,209 |
| 31 Aug 2016 | INR | 31.3 | 32.7 | 31.3 | 32.1 | 32.1 | +0.35 (+1.10%) | 4,445 |
| 30 Aug 2016 | INR | 33.2 | 33.2 | 31.4 | 31.75 | 31.75 | -0.1 (-0.31%) | 10,181 |
| 29 Aug 2016 | INR | 32 | 33 | 31.65 | 31.85 | 31.85 | -0.3 (-0.93%) | 6,937 |
| 26 Aug 2016 | INR | 32 | 32.6 | 31.75 | 32.15 | 32.15 | -0.2 (-0.62%) | 4,956 |
| 25 Aug 2016 | INR | 32.6 | 34.5 | 31.85 | 32.35 | 32.35 | -0.75 (-2.27%) | 46,501 |
| 24 Aug 2016 | INR | 31.8 | 33.9 | 29.25 | 33.1 | 33.1 | +3.2 (+10.70%) | 68,828 |
| 23 Aug 2016 | INR | 30.1 | 30.25 | 29.5 | 29.9 | 29.9 | -0.5 (-1.64%) | 11,380 |
