| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 22.65 | 23 | 22.6 | 22.75 | 22.75 | +0.15 (+0.66%) | 39,776 |
| 6 Oct 2016 | INR | 22.85 | 23.7 | 22.5 | 22.6 | 22.6 | -0.25 (-1.09%) | 160,546 |
| 5 Oct 2016 | INR | 23.35 | 23.4 | 22.6 | 22.85 | 22.85 | -0.25 (-1.08%) | 123,738 |
| 4 Oct 2016 | INR | 23.15 | 23.35 | 22.5 | 23.1 | 23.1 | +0.2 (+0.87%) | 141,659 |
| 3 Oct 2016 | INR | 22.55 | 23.4 | 22.25 | 22.9 | 22.9 | +0.55 (+2.46%) | 243,756 |
| 30 Sep 2016 | INR | 21.8 | 22.6 | 21 | 22.35 | 22.35 | +0.8 (+3.71%) | 141,083 |
| 29 Sep 2016 | INR | 23.3 | 24.25 | 21 | 21.55 | 21.55 | -1.45 (-6.30%) | 311,881 |
| 28 Sep 2016 | INR | 22.5 | 23.85 | 22.35 | 23 | 23 | +0.55 (+2.45%) | 494,376 |
| 27 Sep 2016 | INR | 22.8 | 22.95 | 22.3 | 22.45 | 22.45 | -0.1 (-0.44%) | 44,327 |
| 26 Sep 2016 | INR | 22.75 | 22.75 | 22.3 | 22.55 | 22.55 | -0.2 (-0.88%) | 34,599 |
| 23 Sep 2016 | INR | 22.15 | 23.5 | 22.1 | 22.75 | 22.75 | +0.6 (+2.71%) | 147,423 |
| 22 Sep 2016 | INR | 22.4 | 22.75 | 22 | 22.15 | 22.15 | 0.0 (0.0%) | 93,317 |
| 21 Sep 2016 | INR | 23 | 23.05 | 21.6 | 22.15 | 22.15 | -0.6 (-2.64%) | 151,106 |
| 20 Sep 2016 | INR | 23.1 | 23.45 | 22.65 | 22.75 | 22.75 | -0.25 (-1.09%) | 90,392 |
| 19 Sep 2016 | INR | 22.5 | 23.45 | 22.45 | 23 | 23 | +0.2 (+0.88%) | 65,693 |
| 16 Sep 2016 | INR | 22.5 | 23.75 | 22.4 | 22.8 | 22.8 | +0.6 (+2.70%) | 173,828 |
| 15 Sep 2016 | INR | 22.4 | 22.7 | 22.05 | 22.2 | 22.2 | +0.05 (+0.23%) | 77,208 |
| 14 Sep 2016 | INR | 22.05 | 22.5 | 21.9 | 22.15 | 22.15 | +0.1 (+0.45%) | 115,407 |
| 12 Sep 2016 | INR | 22.6 | 22.8 | 21.95 | 22.05 | 22.05 | -0.95 (-4.13%) | 94,144 |
| 9 Sep 2016 | INR | 23.45 | 23.5 | 22.9 | 23 | 23 | -0.55 (-2.34%) | 60,853 |
| 8 Sep 2016 | INR | 22.1 | 23.9 | 22.1 | 23.55 | 23.55 | +1.2 (+5.37%) | 181,070 |
| 7 Sep 2016 | INR | 22.5 | 22.85 | 22 | 22.35 | 22.35 | -0.15 (-0.67%) | 98,290 |
| 6 Sep 2016 | INR | 22.8 | 23 | 22.45 | 22.5 | 22.5 | +0.05 (+0.22%) | 33,026 |
| 2 Sep 2016 | INR | 22.4 | 22.8 | 22.25 | 22.45 | 22.45 | +0.05 (+0.22%) | 58,852 |
| 1 Sep 2016 | INR | 22.5 | 23.1 | 22.25 | 22.4 | 22.4 | -0.35 (-1.54%) | 95,440 |
| 31 Aug 2016 | INR | 22.9 | 23.1 | 22.55 | 22.75 | 22.75 | +0.1 (+0.44%) | 61,945 |
| 30 Aug 2016 | INR | 22.6 | 23.15 | 22.55 | 22.65 | 22.65 | -0.2 (-0.88%) | 76,982 |
| 29 Aug 2016 | INR | 23.5 | 23.85 | 22.1 | 22.85 | 22.85 | -0.45 (-1.93%) | 93,859 |
| 26 Aug 2016 | INR | 24 | 24.5 | 23.25 | 23.3 | 23.3 | -0.55 (-2.31%) | 102,287 |
| 25 Aug 2016 | INR | 22.3 | 24.4 | 21.9 | 23.85 | 23.85 | +1.65 (+7.43%) | 402,514 |
