| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 34.25 | 34.25 | 32.5 | 33.5 | 33.5 | +0.5 (+1.52%) | 4,649 |
| 7 Oct 2016 | INR | 34.4 | 34.4 | 32.7 | 33 | 33 | -0.85 (-2.51%) | 9,182 |
| 6 Oct 2016 | INR | 35.9 | 35.9 | 33.2 | 33.85 | 33.85 | -0.5 (-1.46%) | 15,062 |
| 5 Oct 2016 | INR | 32.2 | 34.4 | 32.2 | 34.35 | 34.35 | +1.55 (+4.73%) | 16,882 |
| 4 Oct 2016 | INR | 32.15 | 34.15 | 32.15 | 32.8 | 32.8 | -0.2 (-0.61%) | 7,667 |
| 3 Oct 2016 | INR | 33.7 | 33.7 | 32 | 33 | 33 | -0.05 (-0.15%) | 22,332 |
| 30 Sep 2016 | INR | 33.35 | 34.9 | 31.7 | 33.05 | 33.05 | -0.3 (-0.90%) | 20,897 |
| 29 Sep 2016 | INR | 35.25 | 36.45 | 33.35 | 33.35 | 33.35 | -1.75 (-4.99%) | 33,768 |
| 28 Sep 2016 | INR | 35.8 | 35.95 | 34.8 | 35.1 | 35.1 | +0.3 (+0.86%) | 16,112 |
| 27 Sep 2016 | INR | 36 | 36 | 34.5 | 34.8 | 34.8 | -0.35 (-1.00%) | 17,154 |
| 26 Sep 2016 | INR | 35.25 | 36 | 34 | 35.15 | 35.15 | -0.55 (-1.54%) | 47,809 |
| 23 Sep 2016 | INR | 36.25 | 36.35 | 35 | 35.7 | 35.7 | +1.05 (+3.03%) | 49,086 |
| 22 Sep 2016 | INR | 33.9 | 34.65 | 33.85 | 34.65 | 34.65 | +1.65 (+5%) | 20,788 |
| 21 Sep 2016 | INR | 32 | 33.4 | 30.5 | 33 | 33 | +1.15 (+3.61%) | 37,836 |
| 20 Sep 2016 | INR | 32.4 | 32.4 | 31.5 | 31.85 | 31.85 | -0.1 (-0.31%) | 9,854 |
| 19 Sep 2016 | INR | 31.55 | 32.6 | 31.4 | 31.95 | 31.95 | +0.45 (+1.43%) | 7,821 |
| 16 Sep 2016 | INR | 31.1 | 32.6 | 31.1 | 31.5 | 31.5 | -0.15 (-0.47%) | 9,454 |
| 15 Sep 2016 | INR | 33.75 | 33.75 | 31.5 | 31.65 | 31.65 | -1 (-3.06%) | 7,536 |
| 14 Sep 2016 | INR | 31.65 | 33.4 | 30.6 | 32.65 | 32.65 | +0.55 (+1.71%) | 16,563 |
| 12 Sep 2016 | INR | 31.7 | 33.55 | 31.7 | 32.1 | 32.1 | -1.2 (-3.60%) | 9,098 |
| 9 Sep 2016 | INR | 33.75 | 34.7 | 32.85 | 33.3 | 33.3 | +0.25 (+0.76%) | 36,660 |
| 8 Sep 2016 | INR | 32 | 33.9 | 32 | 33.05 | 33.05 | +0.75 (+2.32%) | 12,537 |
| 7 Sep 2016 | INR | 33 | 33.7 | 31.5 | 32.3 | 32.3 | -0.7 (-2.12%) | 13,281 |
| 6 Sep 2016 | INR | 33.65 | 33.7 | 32.15 | 33 | 33 | +0.65 (+2.01%) | 8,729 |
| 2 Sep 2016 | INR | 32.15 | 32.35 | 30.35 | 32.35 | 32.35 | +1.5 (+4.86%) | 22,372 |
| 1 Sep 2016 | INR | 31.2 | 32.35 | 30.25 | 30.85 | 30.85 | -0.4 (-1.28%) | 12,089 |
| 31 Aug 2016 | INR | 31.75 | 32.5 | 31.1 | 31.25 | 31.25 | -0.3 (-0.95%) | 8,787 |
| 30 Aug 2016 | INR | 32.45 | 32.45 | 31.1 | 31.55 | 31.55 | +0.05 (+0.16%) | 8,537 |
| 29 Aug 2016 | INR | 31.9 | 33.65 | 31 | 31.5 | 31.5 | -0.8 (-2.48%) | 8,636 |
| 26 Aug 2016 | INR | 31.2 | 33.9 | 31.2 | 32.3 | 32.3 | -0.25 (-0.77%) | 6,015 |
