| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 28.9 | 29.95 | 28.9 | 29 | 29 | -0.8 (-2.68%) | 6,367 |
| 7 Oct 2016 | INR | 29.3 | 30.45 | 29.15 | 29.8 | 29.8 | +0.5 (+1.71%) | 10,041 |
| 6 Oct 2016 | INR | 29.65 | 31.4 | 29 | 29.3 | 29.3 | -0.55 (-1.84%) | 10,016 |
| 5 Oct 2016 | INR | 30 | 32.3 | 29.55 | 29.85 | 29.85 | -0.2 (-0.67%) | 21,476 |
| 4 Oct 2016 | INR | 29.1 | 30.5 | 29.1 | 30.05 | 30.05 | +0.9 (+3.09%) | 9,660 |
| 3 Oct 2016 | INR | 28.35 | 31 | 28.15 | 29.15 | 29.15 | +1.15 (+4.11%) | 7,784 |
| 30 Sep 2016 | INR | 28 | 29 | 26.7 | 28 | 28 | +0.05 (+0.18%) | 14,866 |
| 29 Sep 2016 | INR | 30.35 | 31.6 | 25.5 | 27.95 | 27.95 | -2.45 (-8.06%) | 57,513 |
| 28 Sep 2016 | INR | 31.2 | 31.2 | 30.3 | 30.4 | 30.4 | -0.6 (-1.94%) | 3,584 |
| 27 Sep 2016 | INR | 30.1 | 31.2 | 30.05 | 31 | 31 | +0.9 (+2.99%) | 8,884 |
| 26 Sep 2016 | INR | 30.25 | 31.4 | 30.05 | 30.1 | 30.1 | -0.2 (-0.66%) | 7,266 |
| 23 Sep 2016 | INR | 31.3 | 31.9 | 30.05 | 30.3 | 30.3 | -1.05 (-3.35%) | 7,037 |
| 22 Sep 2016 | INR | 30.65 | 31.9 | 30.6 | 31.35 | 31.35 | +0.55 (+1.79%) | 6,973 |
| 21 Sep 2016 | INR | 30.4 | 32.75 | 30.25 | 30.8 | 30.8 | +0.35 (+1.15%) | 34,802 |
| 20 Sep 2016 | INR | 30.65 | 31.65 | 30.25 | 30.45 | 30.45 | -0.2 (-0.65%) | 13,459 |
| 19 Sep 2016 | INR | 30.25 | 32 | 30.25 | 30.65 | 30.65 | +0.4 (+1.32%) | 14,648 |
| 16 Sep 2016 | INR | 31 | 32 | 30.15 | 30.25 | 30.25 | -0.75 (-2.42%) | 39,397 |
| 15 Sep 2016 | INR | 31 | 31.95 | 30.7 | 31 | 31 | +0.1 (+0.32%) | 7,791 |
| 14 Sep 2016 | INR | 31.65 | 32.75 | 30.6 | 30.9 | 30.9 | -0.7 (-2.22%) | 29,731 |
| 12 Sep 2016 | INR | 31.5 | 32.9 | 31.5 | 31.6 | 31.6 | -0.4 (-1.25%) | 9,618 |
| 9 Sep 2016 | INR | 33.05 | 33.4 | 32 | 32 | 32 | -0.95 (-2.88%) | 6,574 |
| 8 Sep 2016 | INR | 32 | 34.7 | 31.5 | 32.95 | 32.95 | +0.9 (+2.81%) | 30,592 |
| 7 Sep 2016 | INR | 33.05 | 33.85 | 31.55 | 32.05 | 32.05 | -1.05 (-3.17%) | 19,991 |
| 6 Sep 2016 | INR | 31.5 | 33.85 | 31.4 | 33.1 | 33.1 | +0.9 (+2.80%) | 25,413 |
| 2 Sep 2016 | INR | 31.3 | 32.75 | 31.25 | 32.2 | 32.2 | +0.65 (+2.06%) | 10,570 |
| 1 Sep 2016 | INR | 31.6 | 32.5 | 31.1 | 31.55 | 31.55 | -0.1 (-0.32%) | 18,675 |
| 31 Aug 2016 | INR | 31.5 | 33.5 | 31.5 | 31.65 | 31.65 | +0.1 (+0.32%) | 25,168 |
| 30 Aug 2016 | INR | 31.7 | 32.5 | 31.5 | 31.55 | 31.55 | -0.3 (-0.94%) | 15,376 |
| 29 Aug 2016 | INR | 31.8 | 32.4 | 31.5 | 31.85 | 31.85 | -0.7 (-2.15%) | 9,217 |
| 26 Aug 2016 | INR | 31.95 | 33.45 | 31.3 | 32.55 | 32.55 | +0.55 (+1.72%) | 9,185 |
