| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 28.15 | 28.5 | 27.5 | 27.55 | 27.55 | -0.25 (-0.90%) | 76,046 |
| 5 Oct 2016 | INR | 28 | 28.35 | 27.6 | 27.8 | 27.8 | -0.1 (-0.36%) | 144,428 |
| 4 Oct 2016 | INR | 27.55 | 28.6 | 27.55 | 27.9 | 27.9 | -0.1 (-0.36%) | 114,257 |
| 3 Oct 2016 | INR | 28.65 | 28.7 | 27.7 | 28 | 28 | +0.05 (+0.18%) | 124,583 |
| 30 Sep 2016 | INR | 26.8 | 28.25 | 25.35 | 27.95 | 27.95 | +0.85 (+3.14%) | 187,567 |
| 29 Sep 2016 | INR | 28.2 | 28.9 | 24.9 | 27.1 | 27.1 | -0.95 (-3.39%) | 355,143 |
| 28 Sep 2016 | INR | 28.1 | 28.5 | 27.75 | 28.05 | 28.05 | 0.0 (0.0%) | 122,695 |
| 27 Sep 2016 | INR | 28.65 | 28.85 | 27.85 | 28.05 | 28.05 | -0.3 (-1.06%) | 80,551 |
| 26 Sep 2016 | INR | 28.6 | 28.85 | 27.85 | 28.35 | 28.35 | -0.3 (-1.05%) | 115,213 |
| 23 Sep 2016 | INR | 30.2 | 30.4 | 28.5 | 28.65 | 28.65 | -1.75 (-5.76%) | 277,801 |
| 22 Sep 2016 | INR | 30.4 | 30.75 | 29.5 | 30.4 | 30.4 | +0.7 (+2.36%) | 280,817 |
| 21 Sep 2016 | INR | 29.55 | 30.5 | 29.15 | 29.7 | 29.7 | +0.15 (+0.51%) | 275,641 |
| 20 Sep 2016 | INR | 29.9 | 30.1 | 28.9 | 29.55 | 29.55 | -0.15 (-0.51%) | 260,710 |
| 19 Sep 2016 | INR | 28.5 | 30 | 28.5 | 29.7 | 29.7 | +0.95 (+3.30%) | 317,968 |
| 16 Sep 2016 | INR | 29.8 | 30.2 | 28.55 | 28.75 | 28.75 | -1 (-3.36%) | 255,860 |
| 15 Sep 2016 | INR | 28.7 | 30.5 | 28.2 | 29.75 | 29.75 | +1.25 (+4.39%) | 613,660 |
| 14 Sep 2016 | INR | 27.95 | 28.7 | 27.5 | 28.5 | 28.5 | +0.75 (+2.70%) | 146,380 |
| 12 Sep 2016 | INR | 28.2 | 28.7 | 27.3 | 27.75 | 27.75 | -1 (-3.48%) | 112,031 |
| 9 Sep 2016 | INR | 29 | 29.4 | 28.3 | 28.75 | 28.75 | -0.05 (-0.17%) | 167,022 |
| 8 Sep 2016 | INR | 28.55 | 29.7 | 28.4 | 28.8 | 28.8 | +0.2 (+0.70%) | 140,062 |
| 7 Sep 2016 | INR | 28.35 | 30.65 | 28 | 28.6 | 28.6 | -0.1 (-0.35%) | 313,791 |
| 6 Sep 2016 | INR | 31 | 31.95 | 28.5 | 28.7 | 28.7 | -2.6 (-8.31%) | 537,748 |
| 2 Sep 2016 | INR | 28.85 | 33.4 | 28.85 | 31.3 | 31.3 | +2.7 (+9.44%) | 2,213,014 |
| 1 Sep 2016 | INR | 28.6 | 29.8 | 28.1 | 28.6 | 28.6 | -0.55 (-1.89%) | 173,546 |
| 31 Aug 2016 | INR | 29.85 | 29.85 | 28.3 | 29.15 | 29.15 | -0.45 (-1.52%) | 239,563 |
| 30 Aug 2016 | INR | 27.85 | 29.85 | 27.85 | 29.6 | 29.6 | +2.05 (+7.44%) | 864,695 |
| 29 Aug 2016 | INR | 26.2 | 29.55 | 26.05 | 27.55 | 27.55 | +1.4 (+5.35%) | 830,561 |
| 26 Aug 2016 | INR | 27.5 | 27.5 | 26.05 | 26.15 | 26.15 | -1 (-3.68%) | 109,882 |
| 25 Aug 2016 | INR | 27.1 | 27.5 | 26.7 | 27.15 | 27.15 | +0.35 (+1.31%) | 245,959 |
| 24 Aug 2016 | INR | 25.05 | 27.25 | 25.05 | 26.8 | 26.8 | +1.1 (+4.28%) | 236,763 |
