| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 39.25 | 39.25 | 38.17 | 38.25 | 19.125 | -0.47 (-1.21%) | 1,646 |
| 7 Oct 2016 | INR | 38.5 | 39.22 | 37.55 | 38.72 | 19.36 | -0.03 (-0.08%) | 13,590 |
| 6 Oct 2016 | INR | 38.25 | 38.75 | 37.8 | 38.75 | 19.375 | +0.7 (+1.84%) | 4,558 |
| 5 Oct 2016 | INR | 37.75 | 39.42 | 37.75 | 38.05 | 19.025 | +0.05 (+0.13%) | 10,726 |
| 4 Oct 2016 | INR | 37.63 | 39.42 | 37.63 | 38 | 19 | +0.25 (+0.66%) | 19,182 |
| 3 Oct 2016 | INR | 37 | 38.97 | 37 | 37.75 | 18.875 | +1.25 (+3.42%) | 4,954 |
| 30 Sep 2016 | INR | 37.47 | 38.65 | 36.4 | 36.5 | 18.25 | +0.75 (+2.10%) | 7,726 |
| 29 Sep 2016 | INR | 40 | 40 | 35.08 | 35.75 | 17.875 | -2.78 (-7.22%) | 17,986 |
| 28 Sep 2016 | INR | 39 | 39.95 | 38.13 | 38.53 | 19.265 | -0.67 (-1.71%) | 9,788 |
| 27 Sep 2016 | INR | 39 | 39.75 | 39 | 39.2 | 19.6 | -0.8 (-2%) | 7,888 |
| 26 Sep 2016 | INR | 40.88 | 40.88 | 39.25 | 40 | 20 | +0.33 (+0.83%) | 254 |
| 23 Sep 2016 | INR | 40.63 | 41.13 | 38.55 | 39.67 | 19.835 | -0.78 (-1.93%) | 20,420 |
| 22 Sep 2016 | INR | 38.5 | 41.9 | 38.25 | 40.45 | 20.225 | +2.37 (+6.22%) | 14,992 |
| 21 Sep 2016 | INR | 38.1 | 38.1 | 38.08 | 38.08 | 19.04 | -0.32 (-0.83%) | 400 |
| 20 Sep 2016 | INR | 38.28 | 39.47 | 38.17 | 38.4 | 19.2 | -0.23 (-0.60%) | 3,352 |
| 19 Sep 2016 | INR | 40.4 | 40.75 | 38.15 | 38.63 | 19.315 | -0.22 (-0.57%) | 3,018 |
| 16 Sep 2016 | INR | 40.13 | 40.13 | 38.25 | 38.85 | 19.425 | -0.03 (-0.08%) | 4,112 |
| 15 Sep 2016 | INR | 37.83 | 38.88 | 37.8 | 38.88 | 19.44 | +1.13 (+2.99%) | 4,396 |
| 14 Sep 2016 | INR | 37.5 | 38.97 | 37.5 | 37.75 | 18.875 | -0.25 (-0.66%) | 6,086 |
| 12 Sep 2016 | INR | 37.75 | 39.38 | 37.53 | 38 | 19 | -0.5 (-1.30%) | 766 |
| 9 Sep 2016 | INR | 39 | 39.4 | 37.75 | 38.5 | 19.25 | -0.15 (-0.39%) | 1,616 |
| 8 Sep 2016 | INR | 39.25 | 40.75 | 37.53 | 38.65 | 19.325 | +0.93 (+2.47%) | 4,814 |
| 7 Sep 2016 | INR | 37.25 | 38.72 | 37.25 | 37.72 | 18.86 | +0.14 (+0.37%) | 14,356 |
| 6 Sep 2016 | INR | 39.4 | 39.4 | 37.53 | 37.58 | 18.79 | -1.14 (-2.94%) | 11,686 |
| 2 Sep 2016 | INR | 38.5 | 39.5 | 38.5 | 38.72 | 19.36 | -1.13 (-2.84%) | 2,680 |
| 1 Sep 2016 | INR | 39.85 | 39.85 | 39.85 | 39.85 | 19.925 | 0.0 (0.0%) | 0 |
| 31 Aug 2016 | INR | 39.55 | 39.85 | 39.5 | 39.85 | 19.925 | +0.57 (+1.45%) | 1,800 |
| 30 Aug 2016 | INR | 39.55 | 40.38 | 39 | 39.28 | 19.64 | +0.2 (+0.51%) | 16,062 |
| 29 Aug 2016 | INR | 40.25 | 40.25 | 39 | 39.08 | 19.54 | -0.25 (-0.64%) | 7,614 |
| 26 Aug 2016 | INR | 40.42 | 40.47 | 39.13 | 39.33 | 19.665 | -0.7 (-1.75%) | 5,972 |
