| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2016 | INR | 56.95 | 56.95 | 56.05 | 56.2 | 56.2 | +0.15 (+0.27%) | 4,969 |
| 27 Sep 2016 | INR | 55.9 | 56.95 | 55.9 | 56.05 | 56.05 | +0.1 (+0.18%) | 4,971 |
| 26 Sep 2016 | INR | 56.05 | 56.05 | 55.9 | 55.95 | 55.95 | -0.1 (-0.18%) | 4,400 |
| 23 Sep 2016 | INR | 56.4 | 56.4 | 56 | 56.05 | 56.05 | -0.1 (-0.18%) | 3,943 |
| 22 Sep 2016 | INR | 56.55 | 56.6 | 56.05 | 56.15 | 56.15 | +0.4 (+0.72%) | 3,419 |
| 21 Sep 2016 | INR | 55.9 | 55.9 | 55.5 | 55.75 | 55.75 | +1.5 (+2.76%) | 1,996 |
| 20 Sep 2016 | INR | 53.5 | 54.3 | 53.5 | 54.25 | 54.25 | -0.15 (-0.28%) | 1,218 |
| 19 Sep 2016 | INR | 53.05 | 54.4 | 53.05 | 54.4 | 54.4 | +0.9 (+1.68%) | 743 |
| 16 Sep 2016 | INR | 53.25 | 53.5 | 53.25 | 53.5 | 53.5 | +0.6 (+1.13%) | 165 |
| 15 Sep 2016 | INR | 52.05 | 52.9 | 52.05 | 52.9 | 52.9 | +0.95 (+1.83%) | 347 |
| 14 Sep 2016 | INR | 51.05 | 51.95 | 51.05 | 51.95 | 51.95 | +0.8 (+1.56%) | 323 |
| 12 Sep 2016 | INR | 48.15 | 52.05 | 48.15 | 51.15 | 51.15 | +0.7 (+1.39%) | 5,827 |
| 9 Sep 2016 | INR | 48.35 | 50.55 | 48.35 | 50.45 | 50.45 | -0.1 (-0.20%) | 5,838 |
| 8 Sep 2016 | INR | 48.3 | 51.05 | 48.3 | 50.55 | 50.55 | +0.15 (+0.30%) | 5,926 |
| 7 Sep 2016 | INR | 49.1 | 51 | 49.05 | 50.4 | 50.4 | -0.75 (-1.47%) | 5,962 |
| 6 Sep 2016 | INR | 49.05 | 51.15 | 49.05 | 51.15 | 51.15 | -0.15 (-0.29%) | 5,051 |
| 2 Sep 2016 | INR | 53.1 | 53.1 | 51.1 | 51.3 | 51.3 | -1.85 (-3.48%) | 1,734 |
| 1 Sep 2016 | INR | 55.95 | 55.95 | 53.1 | 53.15 | 53.15 | -1.95 (-3.54%) | 1,575 |
| 31 Aug 2016 | INR | 58 | 59.3 | 55.05 | 55.1 | 55.1 | -1.35 (-2.39%) | 15,794 |
| 30 Aug 2016 | INR | 59.45 | 59.55 | 56 | 56.45 | 56.45 | -0.95 (-1.66%) | 16,106 |
| 29 Aug 2016 | INR | 56.05 | 57.65 | 54.1 | 57.4 | 57.4 | +2.3 (+4.17%) | 2,896 |
| 26 Aug 2016 | INR | 52.05 | 55.25 | 51.05 | 55.1 | 55.1 | +2.5 (+4.75%) | 2,283 |
| 25 Aug 2016 | INR | 48.1 | 55.65 | 48.1 | 52.6 | 52.6 | +2.05 (+4.06%) | 13,901 |
| 24 Aug 2016 | INR | 50.05 | 54.05 | 49.05 | 50.55 | 50.55 | -0.8 (-1.56%) | 33,119 |
| 23 Aug 2016 | INR | 54.05 | 55.5 | 51.3 | 51.35 | 51.35 | -2 (-3.75%) | 1,071 |
| 22 Aug 2016 | INR | 56.05 | 56.85 | 53.25 | 53.35 | 53.35 | -2.25 (-4.05%) | 1,677 |
| 19 Aug 2016 | INR | 55.45 | 55.6 | 55.45 | 55.6 | 55.6 | -0.4 (-0.71%) | 403 |
| 18 Aug 2016 | INR | 54.6 | 56 | 54.6 | 56 | 56 | +0.35 (+0.63%) | 128 |
| 17 Aug 2016 | INR | 57.95 | 58 | 52 | 55.65 | 55.65 | -0.45 (-0.80%) | 8,682 |
| 16 Aug 2016 | INR | 56.05 | 58.45 | 56.05 | 56.1 | 56.1 | +1.35 (+2.47%) | 8,531 |
