| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 25.85 | 26.35 | 25.3 | 25.45 | 25.45 | -0.25 (-0.97%) | 927,196 |
| 5 Oct 2016 | INR | 25.8 | 26 | 25.65 | 25.7 | 25.7 | -0.05 (-0.19%) | 505,529 |
| 4 Oct 2016 | INR | 25.7 | 26 | 25.5 | 25.75 | 25.75 | +0.05 (+0.19%) | 495,319 |
| 3 Oct 2016 | INR | 25.35 | 25.9 | 25.1 | 25.7 | 25.7 | +0.75 (+3.01%) | 732,808 |
| 30 Sep 2016 | INR | 25.7 | 25.7 | 24.7 | 24.95 | 24.95 | -0.2 (-0.80%) | 1,260,578 |
| 29 Sep 2016 | INR | 27.65 | 27.65 | 24.75 | 25.15 | 25.15 | -2.25 (-8.21%) | 1,785,274 |
| 28 Sep 2016 | INR | 27.3 | 27.55 | 27.25 | 27.4 | 27.4 | +0.05 (+0.18%) | 372,967 |
| 27 Sep 2016 | INR | 27.6 | 27.75 | 27.3 | 27.35 | 27.35 | -0.2 (-0.73%) | 377,959 |
| 26 Sep 2016 | INR | 27.9 | 28 | 27.45 | 27.55 | 27.55 | -0.25 (-0.90%) | 455,028 |
| 23 Sep 2016 | INR | 27.35 | 28.2 | 27.35 | 27.8 | 27.8 | -0.1 (-0.36%) | 575,024 |
| 22 Sep 2016 | INR | 28 | 28.1 | 27.55 | 27.9 | 27.9 | +0.25 (+0.90%) | 450,006 |
| 21 Sep 2016 | INR | 27.9 | 28.05 | 27.5 | 27.65 | 27.65 | -0.25 (-0.90%) | 362,699 |
| 20 Sep 2016 | INR | 27.8 | 28.25 | 27.75 | 27.9 | 27.9 | +0.25 (+0.90%) | 735,786 |
| 19 Sep 2016 | INR | 27.75 | 27.85 | 27.45 | 27.65 | 27.65 | +0.05 (+0.18%) | 473,358 |
| 16 Sep 2016 | INR | 27.5 | 28 | 27.2 | 27.6 | 27.6 | +0.1 (+0.36%) | 832,828 |
| 15 Sep 2016 | INR | 27.8 | 27.85 | 27.35 | 27.5 | 27.5 | -0.3 (-1.08%) | 375,399 |
| 14 Sep 2016 | INR | 27.3 | 27.9 | 27.25 | 27.8 | 27.8 | +0.45 (+1.65%) | 571,837 |
| 12 Sep 2016 | INR | 28 | 28.7 | 27.1 | 27.35 | 27.35 | -1.5 (-5.20%) | 1,112,507 |
| 9 Sep 2016 | INR | 27.85 | 29.3 | 27.8 | 28.85 | 28.85 | +1.2 (+4.34%) | 2,702,756 |
| 8 Sep 2016 | INR | 27.5 | 27.85 | 27.3 | 27.65 | 27.65 | +0.2 (+0.73%) | 495,901 |
| 7 Sep 2016 | INR | 27.25 | 27.7 | 27.05 | 27.45 | 27.45 | +0.35 (+1.29%) | 577,686 |
| 6 Sep 2016 | INR | 27.2 | 27.6 | 27.05 | 27.1 | 27.1 | -0.1 (-0.37%) | 405,776 |
| 2 Sep 2016 | INR | 26.95 | 27.3 | 26.75 | 27.2 | 27.2 | +0.35 (+1.30%) | 306,199 |
| 1 Sep 2016 | INR | 27.7 | 27.85 | 26.6 | 26.85 | 26.85 | -0.85 (-3.07%) | 593,381 |
| 31 Aug 2016 | INR | 27.45 | 28.1 | 27.25 | 27.7 | 27.7 | +0.15 (+0.54%) | 664,773 |
| 30 Aug 2016 | INR | 27.2 | 27.7 | 27.2 | 27.55 | 27.55 | +0.4 (+1.47%) | 443,946 |
| 29 Aug 2016 | INR | 27.2 | 27.25 | 26.7 | 27.15 | 27.15 | 0.0 (0.0%) | 590,173 |
| 26 Aug 2016 | INR | 27.7 | 27.7 | 26.8 | 27.15 | 27.15 | -0.4 (-1.45%) | 644,296 |
| 25 Aug 2016 | INR | 28.15 | 28.3 | 27.25 | 27.55 | 27.55 | -0.45 (-1.61%) | 465,788 |
| 24 Aug 2016 | INR | 27.8 | 28.1 | 27.75 | 28 | 28 | +0.1 (+0.36%) | 306,079 |
