| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 32.9 | 34.95 | 32.8 | 34.3 | 34.3 | +2 (+6.19%) | 41,366 |
| 5 Oct 2016 | INR | 31.35 | 33.4 | 31.35 | 32.3 | 32.3 | +0.65 (+2.05%) | 19,476 |
| 4 Oct 2016 | INR | 32 | 32 | 31.15 | 31.65 | 31.65 | +0.55 (+1.77%) | 7,280 |
| 3 Oct 2016 | INR | 31.05 | 31.55 | 30.1 | 31.1 | 31.1 | +0.45 (+1.47%) | 7,828 |
| 30 Sep 2016 | INR | 29.3 | 31.45 | 29.1 | 30.65 | 30.65 | -0.05 (-0.16%) | 13,931 |
| 29 Sep 2016 | INR | 33.5 | 34 | 28.2 | 30.7 | 30.7 | -2.55 (-7.67%) | 45,868 |
| 28 Sep 2016 | INR | 33.6 | 33.6 | 32.8 | 33.25 | 33.25 | +0.15 (+0.45%) | 14,443 |
| 27 Sep 2016 | INR | 34 | 34.4 | 32.9 | 33.1 | 33.1 | 0.0 (0.0%) | 6,870 |
| 26 Sep 2016 | INR | 33.5 | 33.7 | 32.7 | 33.1 | 33.1 | -0.65 (-1.93%) | 3,741 |
| 23 Sep 2016 | INR | 34.35 | 34.35 | 33 | 33.75 | 33.75 | +0.3 (+0.90%) | 15,941 |
| 22 Sep 2016 | INR | 33.5 | 33.8 | 32.9 | 33.45 | 33.45 | +0.3 (+0.90%) | 13,642 |
| 21 Sep 2016 | INR | 34 | 34 | 32.2 | 33.15 | 33.15 | -1.05 (-3.07%) | 14,799 |
| 20 Sep 2016 | INR | 34.7 | 34.85 | 33.9 | 34.2 | 34.2 | +0.15 (+0.44%) | 17,379 |
| 19 Sep 2016 | INR | 33.2 | 34.8 | 33.2 | 34.05 | 34.05 | +1.7 (+5.26%) | 34,136 |
| 16 Sep 2016 | INR | 31.95 | 33.6 | 31.5 | 32.35 | 32.35 | +1.55 (+5.03%) | 40,189 |
| 15 Sep 2016 | INR | 32.8 | 32.8 | 30.4 | 30.8 | 30.8 | -1.25 (-3.90%) | 11,566 |
| 14 Sep 2016 | INR | 32.2 | 32.55 | 32 | 32.05 | 32.05 | -0.25 (-0.77%) | 3,991 |
| 12 Sep 2016 | INR | 32.55 | 33.1 | 32.05 | 32.3 | 32.3 | -0.95 (-2.86%) | 11,259 |
| 9 Sep 2016 | INR | 32.2 | 34.15 | 32.2 | 33.25 | 33.25 | +0.95 (+2.94%) | 29,638 |
| 8 Sep 2016 | INR | 32.9 | 32.95 | 32.2 | 32.3 | 32.3 | -0.35 (-1.07%) | 12,925 |
| 7 Sep 2016 | INR | 33.6 | 34 | 32 | 32.65 | 32.65 | -0.8 (-2.39%) | 13,431 |
| 6 Sep 2016 | INR | 34 | 34 | 33 | 33.45 | 33.45 | +0.45 (+1.36%) | 3,299 |
| 2 Sep 2016 | INR | 32.35 | 34 | 32.35 | 33 | 33 | +0.4 (+1.23%) | 4,464 |
| 1 Sep 2016 | INR | 34.4 | 34.5 | 32.55 | 32.6 | 32.6 | -1.55 (-4.54%) | 4,912 |
| 31 Aug 2016 | INR | 33.6 | 34.95 | 33.2 | 34.15 | 34.15 | +1.1 (+3.33%) | 44,163 |
| 30 Aug 2016 | INR | 33.2 | 33.55 | 32 | 33.05 | 33.05 | +0.3 (+0.92%) | 10,347 |
| 29 Aug 2016 | INR | 33.2 | 33.2 | 31.6 | 32.75 | 32.75 | -0.5 (-1.50%) | 9,198 |
| 26 Aug 2016 | INR | 33 | 34.5 | 32.7 | 33.25 | 33.25 | +0.5 (+1.53%) | 13,290 |
| 25 Aug 2016 | INR | 33.95 | 33.95 | 32.5 | 32.75 | 32.75 | -1.25 (-3.68%) | 8,003 |
| 24 Aug 2016 | INR | 34.1 | 34.35 | 33.5 | 34 | 34 | -0.55 (-1.59%) | 8,611 |
