| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 41.85 | 42.25 | 41.55 | 41.75 | 41.75 | 0.0 (0.0%) | 20,752 |
| 6 Oct 2016 | INR | 42.5 | 43.1 | 41.5 | 41.75 | 41.75 | -0.35 (-0.83%) | 57,472 |
| 5 Oct 2016 | INR | 42.35 | 43 | 41.9 | 42.1 | 42.1 | -0.1 (-0.24%) | 26,826 |
| 4 Oct 2016 | INR | 42.4 | 43 | 42 | 42.2 | 42.2 | -0.15 (-0.35%) | 19,256 |
| 3 Oct 2016 | INR | 42 | 42.7 | 41.3 | 42.35 | 42.35 | +1.65 (+4.05%) | 54,787 |
| 30 Sep 2016 | INR | 40.8 | 41.15 | 39.55 | 40.7 | 40.7 | +0.75 (+1.88%) | 41,730 |
| 29 Sep 2016 | INR | 43.85 | 44.3 | 36.95 | 39.95 | 39.95 | -3.6 (-8.27%) | 175,691 |
| 28 Sep 2016 | INR | 43.5 | 44.6 | 43.2 | 43.55 | 43.55 | +0.3 (+0.69%) | 92,307 |
| 27 Sep 2016 | INR | 45.2 | 45.25 | 43 | 43.25 | 43.25 | -1.2 (-2.70%) | 106,131 |
| 26 Sep 2016 | INR | 47.4 | 47.4 | 44.15 | 44.45 | 44.45 | -2.7 (-5.73%) | 250,152 |
| 23 Sep 2016 | INR | 42.75 | 50 | 42.45 | 47.15 | 47.15 | +4.45 (+10.42%) | 1,295,933 |
| 22 Sep 2016 | INR | 43.45 | 43.45 | 42.2 | 42.7 | 42.7 | -0.25 (-0.58%) | 32,204 |
| 21 Sep 2016 | INR | 44.1 | 44.3 | 42.7 | 42.95 | 42.95 | -1.35 (-3.05%) | 59,052 |
| 20 Sep 2016 | INR | 43.4 | 44.75 | 43 | 44.3 | 44.3 | +1.2 (+2.78%) | 84,650 |
| 19 Sep 2016 | INR | 42.9 | 43.8 | 42.9 | 43.1 | 43.1 | -0.25 (-0.58%) | 39,035 |
| 16 Sep 2016 | INR | 43.9 | 44.2 | 43 | 43.35 | 43.35 | -0.25 (-0.57%) | 36,360 |
| 15 Sep 2016 | INR | 44.4 | 44.4 | 43.45 | 43.6 | 43.6 | +0.05 (+0.11%) | 41,228 |
| 14 Sep 2016 | INR | 43.25 | 44.5 | 43.1 | 43.55 | 43.55 | +0.7 (+1.63%) | 29,124 |
| 12 Sep 2016 | INR | 42.95 | 45 | 42.1 | 42.85 | 42.85 | -0.5 (-1.15%) | 121,820 |
| 9 Sep 2016 | INR | 43.3 | 44.8 | 43 | 43.35 | 43.35 | -0.2 (-0.46%) | 102,920 |
| 8 Sep 2016 | INR | 42.6 | 45.25 | 42.6 | 43.55 | 43.55 | +0.45 (+1.04%) | 81,204 |
| 7 Sep 2016 | INR | 44.75 | 44.75 | 42.9 | 43.1 | 43.1 | -1.05 (-2.38%) | 43,638 |
| 6 Sep 2016 | INR | 44 | 45.6 | 43 | 44.15 | 44.15 | +1.2 (+2.79%) | 295,343 |
| 2 Sep 2016 | INR | 43.75 | 44.1 | 42.75 | 42.95 | 42.95 | +0.05 (+0.12%) | 56,346 |
| 1 Sep 2016 | INR | 44 | 44.35 | 42.7 | 42.9 | 42.9 | -0.9 (-2.05%) | 42,562 |
| 31 Aug 2016 | INR | 44.05 | 45.5 | 42.9 | 43.8 | 43.8 | -0.1 (-0.23%) | 150,541 |
| 30 Aug 2016 | INR | 44.65 | 45.05 | 43.2 | 43.9 | 43.9 | -0.3 (-0.68%) | 54,550 |
| 29 Aug 2016 | INR | 44.8 | 44.8 | 43.65 | 44.2 | 44.2 | +0.65 (+1.49%) | 36,937 |
| 26 Aug 2016 | INR | 42.85 | 44.5 | 42.8 | 43.55 | 43.55 | +0.65 (+1.52%) | 45,062 |
| 25 Aug 2016 | INR | 44.4 | 44.45 | 42.8 | 42.9 | 42.9 | -1.15 (-2.61%) | 20,932 |
