| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2016 | INR | 24.8 | 25.35 | 24.55 | 24.6 | 24.6 | -0.45 (-1.80%) | 3,060 |
| 23 Sep 2016 | INR | 24.7 | 25.5 | 24.7 | 25.05 | 25.05 | +0.2 (+0.80%) | 26,330 |
| 22 Sep 2016 | INR | 25.5 | 25.5 | 24.6 | 24.85 | 24.85 | +0.05 (+0.20%) | 14,123 |
| 21 Sep 2016 | INR | 25.35 | 25.35 | 24.5 | 24.8 | 24.8 | -0.1 (-0.40%) | 22,241 |
| 20 Sep 2016 | INR | 25.55 | 25.55 | 24.45 | 24.9 | 24.9 | 0.0 (0.0%) | 9,640 |
| 19 Sep 2016 | INR | 25.7 | 25.7 | 24.55 | 24.9 | 24.9 | -0.1 (-0.40%) | 7,397 |
| 16 Sep 2016 | INR | 24.9 | 25.85 | 24.7 | 25 | 25 | -0.1 (-0.40%) | 31,094 |
| 15 Sep 2016 | INR | 25.1 | 25.45 | 24.35 | 25.1 | 25.1 | +0.35 (+1.41%) | 20,781 |
| 14 Sep 2016 | INR | 24.4 | 25.35 | 24.35 | 24.75 | 24.75 | -0.05 (-0.20%) | 8,745 |
| 12 Sep 2016 | INR | 25.75 | 25.75 | 24.05 | 24.8 | 24.8 | -1.05 (-4.06%) | 17,294 |
| 9 Sep 2016 | INR | 26.7 | 27.4 | 25.1 | 25.85 | 25.85 | -0.85 (-3.18%) | 45,807 |
| 8 Sep 2016 | INR | 25.2 | 27 | 25.1 | 26.7 | 26.7 | +0.95 (+3.69%) | 65,602 |
| 7 Sep 2016 | INR | 25.8 | 26.1 | 25 | 25.75 | 25.75 | +0.3 (+1.18%) | 61,776 |
| 6 Sep 2016 | INR | 25.6 | 25.8 | 25 | 25.45 | 25.45 | -0.05 (-0.20%) | 66,548 |
| 2 Sep 2016 | INR | 24.2 | 25.8 | 24.2 | 25.5 | 25.5 | +0.8 (+3.24%) | 50,277 |
| 1 Sep 2016 | INR | 25.7 | 25.7 | 24.15 | 24.7 | 24.7 | -0.15 (-0.60%) | 45,896 |
| 31 Aug 2016 | INR | 24.75 | 26.6 | 24.1 | 24.85 | 24.85 | +0.75 (+3.11%) | 76,056 |
| 30 Aug 2016 | INR | 24.8 | 24.8 | 24.05 | 24.1 | 24.1 | -0.2 (-0.82%) | 12,494 |
| 29 Aug 2016 | INR | 24.35 | 24.8 | 24.05 | 24.3 | 24.3 | +0.05 (+0.21%) | 12,003 |
| 26 Aug 2016 | INR | 24.3 | 24.5 | 24.25 | 24.25 | 24.25 | -0.05 (-0.21%) | 2,990 |
| 25 Aug 2016 | INR | 24.25 | 24.7 | 24.15 | 24.3 | 24.3 | -0.35 (-1.42%) | 4,799 |
| 24 Aug 2016 | INR | 24.8 | 24.8 | 24 | 24.65 | 24.65 | +0.2 (+0.82%) | 9,278 |
| 23 Aug 2016 | INR | 24.55 | 24.55 | 23.85 | 24.45 | 24.45 | +0.45 (+1.88%) | 7,692 |
| 22 Aug 2016 | INR | 24.1 | 24.45 | 23.9 | 24 | 24 | -0.3 (-1.23%) | 29,521 |
| 19 Aug 2016 | INR | 23.9 | 24.55 | 23.9 | 24.3 | 24.3 | 0.0 (0.0%) | 16,279 |
| 18 Aug 2016 | INR | 24.35 | 24.7 | 23.6 | 24.3 | 24.3 | +0.85 (+3.62%) | 13,022 |
| 17 Aug 2016 | INR | 23.8 | 24.25 | 23.4 | 23.45 | 23.45 | -0.4 (-1.68%) | 18,905 |
| 16 Aug 2016 | INR | 24.15 | 24.45 | 23.8 | 23.85 | 23.85 | -0.7 (-2.85%) | 9,931 |
| 12 Aug 2016 | INR | 24.6 | 24.9 | 24.4 | 24.55 | 24.55 | +0.2 (+0.82%) | 13,026 |
| 11 Aug 2016 | INR | 24.75 | 24.75 | 24.1 | 24.35 | 24.35 | -0.4 (-1.62%) | 11,079 |
