| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2016 | INR | 31 | 31.85 | 29.4 | 30.45 | 30.45 | +0.2 (+0.66%) | 1,963,612 |
| 10 Oct 2016 | INR | 31 | 31 | 30 | 30.25 | 30.25 | -0.85 (-2.73%) | 283,750 |
| 7 Oct 2016 | INR | 30.95 | 31.4 | 30.5 | 31.1 | 31.1 | +0.55 (+1.80%) | 613,420 |
| 6 Oct 2016 | INR | 30.5 | 30.95 | 29.65 | 30.55 | 30.55 | +0.05 (+0.16%) | 1,127,899 |
| 5 Oct 2016 | INR | 30.6 | 31.25 | 29.75 | 30.5 | 30.5 | +0.05 (+0.16%) | 932,004 |
| 4 Oct 2016 | INR | 32.95 | 33.5 | 29.3 | 30.45 | 30.45 | -0.9 (-2.87%) | 3,555,081 |
| 3 Oct 2016 | INR | 26.25 | 31.35 | 26.15 | 31.35 | 31.35 | +5.2 (+19.89%) | 1,839,413 |
| 30 Sep 2016 | INR | 24 | 26.45 | 23.95 | 26.15 | 26.15 | +1.5 (+6.09%) | 246,530 |
| 29 Sep 2016 | INR | 24.9 | 25.35 | 24.6 | 24.65 | 24.65 | -0.25 (-1.00%) | 465,544 |
| 28 Sep 2016 | INR | 25 | 25.05 | 24.5 | 24.9 | 24.9 | +0.05 (+0.20%) | 91,285 |
| 27 Sep 2016 | INR | 25 | 25.3 | 24.75 | 24.85 | 24.85 | -0.05 (-0.20%) | 85,463 |
| 26 Sep 2016 | INR | 25.8 | 25.8 | 24.75 | 24.9 | 24.9 | -0.65 (-2.54%) | 169,216 |
| 23 Sep 2016 | INR | 25.7 | 26.1 | 25.4 | 25.55 | 25.55 | -0.05 (-0.20%) | 116,021 |
| 22 Sep 2016 | INR | 25.85 | 26 | 25.35 | 25.6 | 25.6 | -0.15 (-0.58%) | 156,832 |
| 21 Sep 2016 | INR | 25.75 | 25.85 | 25.5 | 25.75 | 25.75 | +0.05 (+0.19%) | 101,807 |
| 20 Sep 2016 | INR | 26.15 | 26.3 | 25.5 | 25.7 | 25.7 | -0.1 (-0.39%) | 286,218 |
| 19 Sep 2016 | INR | 25.75 | 26.1 | 25.45 | 25.8 | 25.8 | +0.05 (+0.19%) | 160,503 |
| 16 Sep 2016 | INR | 25.75 | 26.6 | 25.65 | 25.75 | 25.75 | 0.0 (0.0%) | 128,901 |
| 15 Sep 2016 | INR | 25.4 | 26.4 | 25.2 | 25.75 | 25.75 | +0.4 (+1.58%) | 286,211 |
| 14 Sep 2016 | INR | 26 | 26.4 | 24.8 | 25.35 | 25.35 | -0.65 (-2.50%) | 218,267 |
| 12 Sep 2016 | INR | 26.6 | 27.05 | 25.85 | 26 | 26 | -1.35 (-4.94%) | 219,936 |
| 9 Sep 2016 | INR | 28.4 | 28.4 | 27.2 | 27.35 | 27.35 | -0.45 (-1.62%) | 163,305 |
| 8 Sep 2016 | INR | 28.6 | 28.8 | 27.3 | 27.8 | 27.8 | -0.5 (-1.77%) | 555,687 |
| 7 Sep 2016 | INR | 27.7 | 28.6 | 27.3 | 28.3 | 28.3 | +0.75 (+2.72%) | 1,118,784 |
| 6 Sep 2016 | INR | 27.45 | 28.3 | 27 | 27.55 | 27.55 | +0.1 (+0.36%) | 442,466 |
| 2 Sep 2016 | INR | 28.25 | 28.7 | 24.9 | 27.45 | 27.45 | -0.8 (-2.83%) | 400,647 |
| 1 Sep 2016 | INR | 29.95 | 30 | 28.05 | 28.25 | 28.25 | -1.85 (-6.15%) | 728,071 |
| 31 Aug 2016 | INR | 30.15 | 31.9 | 29.8 | 30.1 | 30.1 | -0.5 (-1.63%) | 286,710 |
| 30 Aug 2016 | INR | 30.95 | 31.9 | 30.35 | 30.6 | 30.6 | -0.25 (-0.81%) | 255,970 |
| 29 Aug 2016 | INR | 29.75 | 31 | 29.5 | 30.85 | 30.85 | +1.05 (+3.52%) | 221,951 |
