| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 37.1 | 38.3 | 35.25 | 37.7 | 37.7 | +1.2 (+3.29%) | 1,424,328 |
| 7 Oct 2016 | INR | 35.6 | 36.9 | 34.95 | 36.5 | 36.5 | +1.4 (+3.99%) | 1,140,662 |
| 6 Oct 2016 | INR | 33.8 | 35.7 | 33.25 | 35.1 | 35.1 | +1.55 (+4.62%) | 1,423,125 |
| 5 Oct 2016 | INR | 32.1 | 34.5 | 32 | 33.55 | 33.55 | +1.55 (+4.84%) | 982,867 |
| 4 Oct 2016 | INR | 32.1 | 32.35 | 31.75 | 32 | 32 | -0.05 (-0.16%) | 201,595 |
| 3 Oct 2016 | INR | 31.5 | 32.4 | 31.5 | 32.05 | 32.05 | +0.25 (+0.79%) | 248,945 |
| 30 Sep 2016 | INR | 30.35 | 31.9 | 29.65 | 31.8 | 31.8 | +1.5 (+4.95%) | 304,404 |
| 29 Sep 2016 | INR | 32.3 | 32.45 | 29.4 | 30.3 | 30.3 | -1.95 (-6.05%) | 616,502 |
| 28 Sep 2016 | INR | 32 | 32.7 | 31.75 | 32.25 | 32.25 | +0.2 (+0.62%) | 319,521 |
| 27 Sep 2016 | INR | 31.9 | 32.65 | 31.35 | 32.05 | 32.05 | +0.4 (+1.26%) | 403,038 |
| 26 Sep 2016 | INR | 32.1 | 32.35 | 31.4 | 31.65 | 31.65 | -0.5 (-1.56%) | 238,068 |
| 23 Sep 2016 | INR | 32.5 | 32.8 | 32.05 | 32.15 | 32.15 | -0.05 (-0.16%) | 287,209 |
| 22 Sep 2016 | INR | 32 | 32.65 | 31.5 | 32.2 | 32.2 | +0.55 (+1.74%) | 449,866 |
| 21 Sep 2016 | INR | 31.9 | 32.2 | 31.55 | 31.65 | 31.65 | -0.45 (-1.40%) | 254,672 |
| 20 Sep 2016 | INR | 32.75 | 33.2 | 31.95 | 32.1 | 32.1 | -0.4 (-1.23%) | 526,299 |
| 19 Sep 2016 | INR | 33.2 | 33.4 | 32.4 | 32.5 | 32.5 | -0.5 (-1.52%) | 616,039 |
| 16 Sep 2016 | INR | 33.2 | 34.4 | 32.7 | 33 | 33 | +0.25 (+0.76%) | 799,557 |
| 15 Sep 2016 | INR | 33.3 | 33.35 | 32.65 | 32.75 | 32.75 | -0.3 (-0.91%) | 272,758 |
| 14 Sep 2016 | INR | 33 | 33.5 | 32.85 | 33.05 | 33.05 | 0.0 (0.0%) | 196,540 |
| 12 Sep 2016 | INR | 32.9 | 33.85 | 32.5 | 33.05 | 33.05 | -0.45 (-1.34%) | 331,211 |
| 9 Sep 2016 | INR | 34 | 34.1 | 33.3 | 33.5 | 33.5 | -0.35 (-1.03%) | 259,024 |
| 8 Sep 2016 | INR | 33.85 | 34.3 | 33.75 | 33.85 | 33.85 | 0.0 (0.0%) | 298,479 |
| 7 Sep 2016 | INR | 34.15 | 34.4 | 33.65 | 33.85 | 33.85 | -0.1 (-0.29%) | 247,931 |
| 6 Sep 2016 | INR | 34.05 | 34.7 | 33.75 | 33.95 | 33.95 | +0.2 (+0.59%) | 218,796 |
| 2 Sep 2016 | INR | 34.4 | 34.55 | 33.55 | 33.75 | 33.75 | -0.55 (-1.60%) | 258,995 |
| 1 Sep 2016 | INR | 33.6 | 35.25 | 33.6 | 34.3 | 34.3 | +1.1 (+3.31%) | 1,132,930 |
| 31 Aug 2016 | INR | 32.75 | 33.3 | 32.65 | 33.2 | 33.2 | +0.45 (+1.37%) | 280,433 |
| 30 Aug 2016 | INR | 33.25 | 33.4 | 32.55 | 32.75 | 32.75 | -0.25 (-0.76%) | 265,427 |
| 29 Aug 2016 | INR | 33.6 | 33.9 | 32.85 | 33 | 33 | -0.55 (-1.64%) | 212,619 |
| 26 Aug 2016 | INR | 33.7 | 34.55 | 33.35 | 33.55 | 33.55 | -0.35 (-1.03%) | 242,548 |
