| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2016 | INR | 31.5 | 32.8 | 31 | 32.05 | 32.05 | +0.6 (+1.91%) | 14,110 |
| 4 Oct 2016 | INR | 32 | 32.75 | 31 | 31.45 | 31.45 | -2.2 (-6.54%) | 12,647 |
| 3 Oct 2016 | INR | 32.45 | 34 | 32.45 | 33.65 | 33.65 | +2.25 (+7.17%) | 5,674 |
| 30 Sep 2016 | INR | 32.4 | 32.4 | 30.5 | 31.4 | 31.4 | +0.95 (+3.12%) | 5,682 |
| 29 Sep 2016 | INR | 33 | 33.7 | 29.5 | 30.45 | 30.45 | -3.3 (-9.78%) | 27,346 |
| 28 Sep 2016 | INR | 33.85 | 33.95 | 32.5 | 33.75 | 33.75 | +0.9 (+2.74%) | 4,628 |
| 27 Sep 2016 | INR | 33 | 34.35 | 32.8 | 32.85 | 32.85 | -0.8 (-2.38%) | 16,675 |
| 26 Sep 2016 | INR | 34.4 | 34.5 | 32.7 | 33.65 | 33.65 | +1.05 (+3.22%) | 5,135 |
| 23 Sep 2016 | INR | 34.05 | 34.05 | 32.55 | 32.6 | 32.6 | -1.4 (-4.12%) | 12,963 |
| 22 Sep 2016 | INR | 34.5 | 35 | 34 | 34 | 34 | +0.05 (+0.15%) | 8,863 |
| 21 Sep 2016 | INR | 35 | 35 | 33.9 | 33.95 | 33.95 | -1.25 (-3.55%) | 6,457 |
| 20 Sep 2016 | INR | 35.75 | 36.3 | 35 | 35.2 | 35.2 | +0.5 (+1.44%) | 11,059 |
| 19 Sep 2016 | INR | 36.7 | 36.7 | 34.05 | 34.7 | 34.7 | +0.65 (+1.91%) | 7,127 |
| 16 Sep 2016 | INR | 35.5 | 36.85 | 33.85 | 34.05 | 34.05 | -1.55 (-4.35%) | 20,223 |
| 15 Sep 2016 | INR | 37.95 | 37.95 | 35.15 | 35.6 | 35.6 | -1.3 (-3.52%) | 4,958 |
| 14 Sep 2016 | INR | 35.9 | 38 | 35.65 | 36.9 | 36.9 | +1.45 (+4.09%) | 8,433 |
| 12 Sep 2016 | INR | 34.2 | 36 | 34.2 | 35.45 | 35.45 | -0.85 (-2.34%) | 8,062 |
| 9 Sep 2016 | INR | 39 | 39 | 34.05 | 36.3 | 36.3 | -0.3 (-0.82%) | 19,465 |
| 8 Sep 2016 | INR | 39 | 39 | 36.3 | 36.6 | 36.6 | -0.95 (-2.53%) | 11,504 |
| 7 Sep 2016 | INR | 38.1 | 40 | 36.55 | 37.55 | 37.55 | -1.85 (-4.70%) | 12,053 |
| 6 Sep 2016 | INR | 38.9 | 41 | 37.5 | 39.4 | 39.4 | +2.1 (+5.63%) | 32,225 |
| 2 Sep 2016 | INR | 39.2 | 40.8 | 37 | 37.3 | 37.3 | -0.95 (-2.48%) | 38,213 |
| 1 Sep 2016 | INR | 33.8 | 39.15 | 33.3 | 38.25 | 38.25 | +5 (+15.04%) | 78,965 |
| 31 Aug 2016 | INR | 33.9 | 34.55 | 32.05 | 33.25 | 33.25 | +0.3 (+0.91%) | 35,569 |
| 30 Aug 2016 | INR | 31.2 | 34.75 | 31.2 | 32.95 | 32.95 | +1.45 (+4.60%) | 19,884 |
| 29 Aug 2016 | INR | 31.8 | 32.85 | 28 | 31.5 | 31.5 | -2.25 (-6.67%) | 529,141 |
| 26 Aug 2016 | INR | 33.9 | 34 | 33.3 | 33.75 | 33.75 | +0.6 (+1.81%) | 9,446 |
| 25 Aug 2016 | INR | 34 | 35.95 | 32.6 | 33.15 | 33.15 | -0.25 (-0.75%) | 18,965 |
| 24 Aug 2016 | INR | 31.45 | 35 | 31.45 | 33.4 | 33.4 | +3.65 (+12.27%) | 92,792 |
| 23 Aug 2016 | INR | 30.95 | 31 | 28.8 | 29.75 | 29.75 | -0.25 (-0.83%) | 8,200 |
