| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 25.8 | 25.9 | 25.7 | 25.75 | 25.75 | 0.0 (0.0%) | 273,660 |
| 7 Oct 2016 | INR | 25.75 | 25.9 | 25.7 | 25.75 | 25.75 | +0.05 (+0.19%) | 374,820 |
| 6 Oct 2016 | INR | 26.05 | 26.15 | 25.6 | 25.7 | 25.7 | -0.3 (-1.15%) | 767,090 |
| 5 Oct 2016 | INR | 26.2 | 26.35 | 25.85 | 26 | 26 | -0.1 (-0.38%) | 1,100,000 |
| 4 Oct 2016 | INR | 25.95 | 26.35 | 25.65 | 26.1 | 26.1 | +0.2 (+0.77%) | 2,130,000 |
| 3 Oct 2016 | INR | 25.5 | 26.05 | 25.5 | 25.9 | 25.9 | +0.45 (+1.77%) | 868,090 |
| 30 Sep 2016 | INR | 25.4 | 25.65 | 25 | 25.45 | 25.45 | +0.2 (+0.79%) | 1,240,000 |
| 29 Sep 2016 | INR | 26.9 | 27 | 25.05 | 25.25 | 25.25 | -1.55 (-5.78%) | 2,360,000 |
| 28 Sep 2016 | INR | 26.3 | 27.05 | 26.25 | 26.8 | 26.8 | +0.5 (+1.90%) | 1,690,000 |
| 27 Sep 2016 | INR | 26.7 | 27.1 | 26.25 | 26.3 | 26.3 | -0.2 (-0.75%) | 1,480,000 |
| 26 Sep 2016 | INR | 26.75 | 26.8 | 26.4 | 26.5 | 26.5 | -0.25 (-0.93%) | 923,970 |
| 23 Sep 2016 | INR | 27.4 | 27.4 | 26.65 | 26.75 | 26.75 | -0.45 (-1.65%) | 1,030,000 |
| 22 Sep 2016 | INR | 27.2 | 27.4 | 27.1 | 27.2 | 27.2 | +0.25 (+0.93%) | 657,930 |
| 21 Sep 2016 | INR | 27 | 27.3 | 26.9 | 26.95 | 26.95 | -0.05 (-0.19%) | 545,150 |
| 20 Sep 2016 | INR | 27.2 | 27.25 | 26.95 | 27 | 27 | -0.1 (-0.37%) | 478,690 |
| 19 Sep 2016 | INR | 27.55 | 27.55 | 26.9 | 27.1 | 27.1 | -0.25 (-0.91%) | 1,230,000 |
| 16 Sep 2016 | INR | 27.65 | 27.9 | 27.15 | 27.35 | 27.35 | -0.05 (-0.18%) | 2,580,000 |
| 15 Sep 2016 | INR | 27.2 | 27.75 | 27.15 | 27.4 | 27.4 | -0.1 (-0.36%) | 1,160,000 |
| 14 Sep 2016 | INR | 26.9 | 27.6 | 26.85 | 27.5 | 27.5 | +0.45 (+1.66%) | 1,430,000 |
| 12 Sep 2016 | INR | 28 | 28.05 | 26.95 | 27.05 | 27.05 | -0.95 (-3.39%) | 3,750,000 |
| 9 Sep 2016 | INR | 28.95 | 29.15 | 27.9 | 28 | 28 | -0.4 (-1.41%) | 5,400,000 |
| 8 Sep 2016 | INR | 26.9 | 28.55 | 26.85 | 28.4 | 28.4 | +1.5 (+5.58%) | 8,720,000 |
| 7 Sep 2016 | INR | 26.5 | 27.35 | 26.4 | 26.9 | 26.9 | +0.5 (+1.89%) | 3,130,000 |
| 6 Sep 2016 | INR | 26.6 | 26.65 | 26.4 | 26.4 | 26.4 | 0.0 (0.0%) | 772,970 |
| 2 Sep 2016 | INR | 26.3 | 26.45 | 26.25 | 26.4 | 26.4 | +0.15 (+0.57%) | 456,650 |
| 1 Sep 2016 | INR | 26.65 | 26.65 | 26.2 | 26.25 | 26.25 | -0.35 (-1.32%) | 915,390 |
| 31 Aug 2016 | INR | 26.75 | 26.9 | 26.55 | 26.6 | 26.6 | -0.15 (-0.56%) | 951,230 |
| 30 Aug 2016 | INR | 26.45 | 26.95 | 26.4 | 26.75 | 26.75 | +0.35 (+1.33%) | 1,600,000 |
| 29 Aug 2016 | INR | 26.5 | 26.55 | 26.3 | 26.4 | 26.4 | 0.0 (0.0%) | 671,720 |
| 26 Aug 2016 | INR | 26.45 | 26.6 | 26.3 | 26.4 | 26.4 | +0.05 (+0.19%) | 967,120 |
