| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 38.65 | 39.6 | 38.05 | 38.45 | 38.45 | -0.4 (-1.03%) | 246,998 |
| 5 Oct 2016 | INR | 38.8 | 39.5 | 38.65 | 38.85 | 38.85 | +0.4 (+1.04%) | 205,313 |
| 4 Oct 2016 | INR | 38.7 | 38.9 | 38 | 38.45 | 38.45 | +0.05 (+0.13%) | 152,168 |
| 3 Oct 2016 | INR | 38 | 38.55 | 37.55 | 38.4 | 38.4 | +1 (+2.67%) | 170,985 |
| 30 Sep 2016 | INR | 36.2 | 37.7 | 36.1 | 37.4 | 37.4 | +0.95 (+2.61%) | 202,780 |
| 29 Sep 2016 | INR | 39.8 | 39.8 | 36 | 36.45 | 36.45 | -2.6 (-6.66%) | 665,468 |
| 28 Sep 2016 | INR | 38.5 | 39.4 | 38.4 | 39.05 | 39.05 | +0.7 (+1.83%) | 269,889 |
| 27 Sep 2016 | INR | 38 | 38.6 | 37.85 | 38.35 | 38.35 | +0.65 (+1.72%) | 116,415 |
| 26 Sep 2016 | INR | 38.3 | 38.5 | 37.25 | 37.7 | 37.7 | -0.75 (-1.95%) | 204,575 |
| 23 Sep 2016 | INR | 38.95 | 40.15 | 38.15 | 38.45 | 38.45 | -0.45 (-1.16%) | 387,069 |
| 22 Sep 2016 | INR | 37 | 39.1 | 37 | 38.9 | 38.9 | +2.2 (+5.99%) | 659,220 |
| 21 Sep 2016 | INR | 37.35 | 37.5 | 36.6 | 36.7 | 36.7 | -0.55 (-1.48%) | 147,176 |
| 20 Sep 2016 | INR | 36.65 | 37.5 | 36.6 | 37.25 | 37.25 | +0.7 (+1.92%) | 207,713 |
| 19 Sep 2016 | INR | 36.65 | 36.9 | 36.25 | 36.55 | 36.55 | +0.75 (+2.09%) | 382,087 |
| 16 Sep 2016 | INR | 37 | 37.25 | 35.5 | 35.8 | 35.8 | -0.75 (-2.05%) | 234,973 |
| 15 Sep 2016 | INR | 37.05 | 37.15 | 36.35 | 36.55 | 36.55 | -0.45 (-1.22%) | 158,242 |
| 14 Sep 2016 | INR | 36.65 | 37.1 | 36.45 | 37 | 37 | -0.2 (-0.54%) | 154,101 |
| 12 Sep 2016 | INR | 38.45 | 38.45 | 37 | 37.2 | 37.2 | -1.25 (-3.25%) | 378,291 |
| 9 Sep 2016 | INR | 37.7 | 40.1 | 37.35 | 38.45 | 38.45 | +0.95 (+2.53%) | 565,728 |
| 8 Sep 2016 | INR | 38.2 | 38.45 | 37.25 | 37.5 | 37.5 | -0.65 (-1.70%) | 201,297 |
| 7 Sep 2016 | INR | 38 | 38.4 | 37.75 | 38.15 | 38.15 | +0.3 (+0.79%) | 180,792 |
| 6 Sep 2016 | INR | 37.95 | 38 | 37.5 | 37.85 | 37.85 | +0.7 (+1.88%) | 143,704 |
| 2 Sep 2016 | INR | 37.1 | 37.55 | 37 | 37.15 | 37.15 | +0.1 (+0.27%) | 114,718 |
| 1 Sep 2016 | INR | 36.95 | 37.75 | 36.9 | 37.05 | 37.05 | +0.1 (+0.27%) | 175,020 |
| 31 Aug 2016 | INR | 36.9 | 37.2 | 36.4 | 36.95 | 36.95 | +0.35 (+0.96%) | 248,745 |
| 30 Aug 2016 | INR | 36.5 | 36.75 | 36 | 36.6 | 36.6 | +0.9 (+2.52%) | 140,120 |
| 29 Aug 2016 | INR | 35.8 | 35.95 | 35 | 35.7 | 35.7 | +0.15 (+0.42%) | 128,162 |
| 26 Aug 2016 | INR | 36.6 | 36.6 | 35.3 | 35.55 | 35.55 | -0.75 (-2.07%) | 258,770 |
| 25 Aug 2016 | INR | 37.1 | 37.1 | 36 | 36.3 | 36.3 | -0.7 (-1.89%) | 370,841 |
| 24 Aug 2016 | INR | 37.2 | 37.35 | 36.8 | 37 | 37 | +0.05 (+0.14%) | 146,824 |
