| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 26.5 | 26.9 | 26 | 26.25 | 26.25 | -0.4 (-1.50%) | 884,710 |
| 5 Oct 2016 | INR | 27.05 | 27.2 | 26.5 | 26.65 | 26.65 | -0.35 (-1.30%) | 812,851 |
| 4 Oct 2016 | INR | 26.65 | 27.15 | 26.45 | 27 | 27 | +0.3 (+1.12%) | 1,380,416 |
| 3 Oct 2016 | INR | 26.6 | 26.9 | 26.25 | 26.7 | 26.7 | +0.35 (+1.33%) | 1,079,337 |
| 30 Sep 2016 | INR | 25.6 | 26.65 | 25.5 | 26.35 | 26.35 | +0.6 (+2.33%) | 1,204,707 |
| 29 Sep 2016 | INR | 28.9 | 28.9 | 25.3 | 25.75 | 25.75 | -2.65 (-9.33%) | 2,145,815 |
| 28 Sep 2016 | INR | 28.3 | 28.7 | 28.15 | 28.4 | 28.4 | +0.1 (+0.35%) | 567,694 |
| 27 Sep 2016 | INR | 28.8 | 29 | 28.1 | 28.3 | 28.3 | -0.5 (-1.74%) | 1,203,050 |
| 26 Sep 2016 | INR | 29.1 | 29.5 | 28.7 | 28.8 | 28.8 | -1.7 (-5.57%) | 1,831,276 |
| 23 Sep 2016 | INR | 30.6 | 30.85 | 30.15 | 30.5 | 30.5 | +0.45 (+1.50%) | 2,156,554 |
| 22 Sep 2016 | INR | 29.85 | 30.6 | 29.7 | 30.05 | 30.05 | +0.6 (+2.04%) | 1,763,231 |
| 21 Sep 2016 | INR | 29.7 | 30.1 | 29.1 | 29.45 | 29.45 | -0.15 (-0.51%) | 1,622,089 |
| 20 Sep 2016 | INR | 28.15 | 30.35 | 28.15 | 29.6 | 29.6 | +1.1 (+3.86%) | 4,956,706 |
| 19 Sep 2016 | INR | 28.6 | 28.85 | 28.4 | 28.5 | 28.5 | +0.45 (+1.60%) | 846,829 |
| 16 Sep 2016 | INR | 28.25 | 28.55 | 27.75 | 28.05 | 28.05 | -0.05 (-0.18%) | 799,710 |
| 15 Sep 2016 | INR | 28.15 | 28.4 | 27.75 | 28.1 | 28.1 | 0.0 (0.0%) | 534,708 |
| 14 Sep 2016 | INR | 27.6 | 28.2 | 27.6 | 28.1 | 28.1 | +0.5 (+1.81%) | 417,561 |
| 12 Sep 2016 | INR | 28.2 | 28.2 | 27.5 | 27.6 | 27.6 | -1.15 (-4.00%) | 619,716 |
| 9 Sep 2016 | INR | 28.9 | 29.25 | 28.6 | 28.75 | 28.75 | -0.2 (-0.69%) | 620,475 |
| 8 Sep 2016 | INR | 29.2 | 29.4 | 28.65 | 28.95 | 28.95 | 0.0 (0.0%) | 871,302 |
| 7 Sep 2016 | INR | 28.75 | 29.5 | 28.45 | 28.95 | 28.95 | +0.3 (+1.05%) | 1,411,459 |
| 6 Sep 2016 | INR | 28.45 | 28.8 | 28.4 | 28.65 | 28.65 | +0.35 (+1.24%) | 550,025 |
| 2 Sep 2016 | INR | 27.9 | 28.45 | 27.85 | 28.3 | 28.3 | +0.4 (+1.43%) | 495,462 |
| 1 Sep 2016 | INR | 28.7 | 28.7 | 27.85 | 27.9 | 27.9 | -0.4 (-1.41%) | 773,427 |
| 31 Aug 2016 | INR | 27.75 | 28.75 | 27.75 | 28.3 | 28.3 | +0.35 (+1.25%) | 1,166,014 |
| 30 Aug 2016 | INR | 28 | 28.1 | 27.7 | 27.95 | 27.95 | +0.2 (+0.72%) | 898,145 |
| 29 Aug 2016 | INR | 27.15 | 27.85 | 26.8 | 27.75 | 27.75 | +0.45 (+1.65%) | 756,457 |
| 26 Aug 2016 | INR | 27.8 | 27.8 | 26.9 | 27.3 | 27.3 | -0.3 (-1.09%) | 888,858 |
| 25 Aug 2016 | INR | 28.75 | 28.8 | 27.45 | 27.6 | 27.6 | -0.7 (-2.47%) | 597,928 |
| 24 Aug 2016 | INR | 28.15 | 28.55 | 28.15 | 28.3 | 28.3 | 0.0 (0.0%) | 551,163 |
