| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 44.6 | 46.8 | 44.05 | 45.45 | 45.45 | +1.25 (+2.83%) | 307,199 |
| 7 Oct 2016 | INR | 44.6 | 45.5 | 43.8 | 44.2 | 44.2 | -0.4 (-0.90%) | 128,698 |
| 6 Oct 2016 | INR | 45.55 | 46.8 | 44.05 | 44.6 | 44.6 | -0.95 (-2.09%) | 220,011 |
| 5 Oct 2016 | INR | 44.5 | 46.75 | 44.5 | 45.55 | 45.55 | +1.05 (+2.36%) | 220,366 |
| 4 Oct 2016 | INR | 44.7 | 45.1 | 44.4 | 44.5 | 44.5 | -0.75 (-1.66%) | 51,813 |
| 3 Oct 2016 | INR | 43.65 | 45.45 | 43.65 | 45.25 | 45.25 | +1.7 (+3.90%) | 140,917 |
| 30 Sep 2016 | INR | 42 | 43.85 | 41.55 | 43.55 | 43.55 | +0.95 (+2.23%) | 134,693 |
| 29 Sep 2016 | INR | 46.3 | 46.6 | 41 | 42.6 | 42.6 | -3.6 (-7.79%) | 393,617 |
| 28 Sep 2016 | INR | 47.7 | 48 | 45.85 | 46.2 | 46.2 | +0.45 (+0.98%) | 662,734 |
| 27 Sep 2016 | INR | 43.8 | 46.2 | 42.8 | 45.75 | 45.75 | +2.3 (+5.29%) | 377,214 |
| 26 Sep 2016 | INR | 44.4 | 44.8 | 43.2 | 43.45 | 43.45 | -1.15 (-2.58%) | 130,447 |
| 23 Sep 2016 | INR | 43.55 | 45.8 | 43.4 | 44.6 | 44.6 | +1.1 (+2.53%) | 363,215 |
| 22 Sep 2016 | INR | 43.25 | 43.8 | 42.05 | 43.5 | 43.5 | +0.75 (+1.75%) | 138,311 |
| 21 Sep 2016 | INR | 43.5 | 44.2 | 42 | 42.75 | 42.75 | -0.75 (-1.72%) | 218,565 |
| 20 Sep 2016 | INR | 43.65 | 44.5 | 43.25 | 43.5 | 43.5 | -0.05 (-0.11%) | 87,964 |
| 19 Sep 2016 | INR | 43.9 | 43.9 | 42.85 | 43.55 | 43.55 | +0.75 (+1.75%) | 99,087 |
| 16 Sep 2016 | INR | 43.05 | 43.9 | 42.7 | 42.8 | 42.8 | -0.05 (-0.12%) | 140,751 |
| 15 Sep 2016 | INR | 43.1 | 43.6 | 42.75 | 42.85 | 42.85 | -0.3 (-0.70%) | 58,755 |
| 14 Sep 2016 | INR | 42.95 | 43.75 | 42.5 | 43.15 | 43.15 | +0.6 (+1.41%) | 116,433 |
| 12 Sep 2016 | INR | 43.6 | 43.8 | 42.15 | 42.55 | 42.55 | -1.95 (-4.38%) | 130,424 |
| 9 Sep 2016 | INR | 44.6 | 45.4 | 43.7 | 44.5 | 44.5 | +0.2 (+0.45%) | 122,886 |
| 8 Sep 2016 | INR | 45.2 | 46.6 | 43.9 | 44.3 | 44.3 | -0.45 (-1.01%) | 185,521 |
| 7 Sep 2016 | INR | 45.1 | 45.35 | 44.3 | 44.75 | 44.75 | -0.25 (-0.56%) | 82,345 |
| 6 Sep 2016 | INR | 45.5 | 45.7 | 44.8 | 45 | 45 | -0.2 (-0.44%) | 111,835 |
| 2 Sep 2016 | INR | 43.95 | 45.6 | 43.85 | 45.2 | 45.2 | +1.25 (+2.84%) | 168,575 |
| 1 Sep 2016 | INR | 44.75 | 45.65 | 43.55 | 43.95 | 43.95 | -1.7 (-3.72%) | 161,967 |
| 31 Aug 2016 | INR | 43.1 | 46.2 | 43 | 45.65 | 45.65 | +2.25 (+5.18%) | 637,857 |
| 30 Aug 2016 | INR | 42.8 | 44 | 42.8 | 43.4 | 43.4 | +0.4 (+0.93%) | 85,017 |
| 29 Aug 2016 | INR | 43.15 | 43.6 | 42.3 | 43 | 43 | +0.6 (+1.42%) | 112,246 |
| 26 Aug 2016 | INR | 43.3 | 43.5 | 42.15 | 42.4 | 42.4 | -0.75 (-1.74%) | 67,486 |
