| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2016 | INR | 66.45 | 66.45 | 62.55 | 63.55 | 63.55 | -3.05 (-4.58%) | 314,469 |
| 10 Oct 2016 | INR | 66.1 | 67.9 | 65.15 | 66.6 | 66.6 | +0.95 (+1.45%) | 592,254 |
| 7 Oct 2016 | INR | 66.55 | 67.3 | 65.1 | 65.65 | 65.65 | -1.05 (-1.57%) | 394,532 |
| 6 Oct 2016 | INR | 65.35 | 69.8 | 64.65 | 66.7 | 66.7 | +1.85 (+2.85%) | 1,556,053 |
| 5 Oct 2016 | INR | 65.85 | 65.9 | 64.5 | 64.85 | 64.85 | -0.35 (-0.54%) | 346,586 |
| 4 Oct 2016 | INR | 65.55 | 65.9 | 64.2 | 65.2 | 65.2 | -0.35 (-0.53%) | 568,573 |
| 3 Oct 2016 | INR | 65.1 | 66.5 | 64.85 | 65.55 | 65.55 | +1.2 (+1.86%) | 648,224 |
| 30 Sep 2016 | INR | 61 | 64.8 | 61 | 64.35 | 64.35 | +3.15 (+5.15%) | 984,977 |
| 29 Sep 2016 | INR | 69.45 | 71.25 | 58 | 61.2 | 61.2 | -7.7 (-11.18%) | 1,696,936 |
| 28 Sep 2016 | INR | 67.7 | 70.5 | 67.2 | 68.9 | 68.9 | +1.55 (+2.30%) | 813,769 |
| 27 Sep 2016 | INR | 68.8 | 70.75 | 67 | 67.35 | 67.35 | -0.85 (-1.25%) | 1,042,460 |
| 26 Sep 2016 | INR | 69.4 | 71.7 | 67.3 | 68.2 | 68.2 | -1.25 (-1.80%) | 1,586,376 |
| 23 Sep 2016 | INR | 63.35 | 70.75 | 62.8 | 69.45 | 69.45 | +6.55 (+10.41%) | 2,799,366 |
| 22 Sep 2016 | INR | 63.5 | 64.2 | 62.55 | 62.9 | 62.9 | +0.2 (+0.32%) | 657,400 |
| 21 Sep 2016 | INR | 63.45 | 64.15 | 62.45 | 62.7 | 62.7 | -0.55 (-0.87%) | 705,486 |
| 20 Sep 2016 | INR | 62.85 | 65.4 | 62.65 | 63.25 | 63.25 | +0.85 (+1.36%) | 731,929 |
| 19 Sep 2016 | INR | 61.85 | 64.6 | 61.5 | 62.4 | 62.4 | +1.05 (+1.71%) | 545,542 |
| 16 Sep 2016 | INR | 64.5 | 65.45 | 60.6 | 61.35 | 61.35 | -1.6 (-2.54%) | 1,157,174 |
| 15 Sep 2016 | INR | 64.2 | 67.3 | 62.05 | 62.95 | 62.95 | -0.8 (-1.25%) | 1,249,176 |
| 14 Sep 2016 | INR | 55.3 | 64.9 | 55.3 | 63.75 | 63.75 | +8.65 (+15.70%) | 1,928,755 |
| 12 Sep 2016 | INR | 53.9 | 57 | 53.15 | 55.1 | 55.1 | -0.05 (-0.09%) | 863,882 |
| 9 Sep 2016 | INR | 56.65 | 56.95 | 54.75 | 55.15 | 55.15 | -1.45 (-2.56%) | 347,019 |
| 8 Sep 2016 | INR | 56.65 | 58.8 | 56.3 | 56.6 | 56.6 | +0.35 (+0.62%) | 326,630 |
| 7 Sep 2016 | INR | 58.3 | 58.5 | 56.05 | 56.25 | 56.25 | -1.7 (-2.93%) | 317,658 |
| 6 Sep 2016 | INR | 59.3 | 59.4 | 57.35 | 57.95 | 57.95 | -0.75 (-1.28%) | 232,285 |
| 2 Sep 2016 | INR | 59.9 | 61.05 | 57.75 | 58.7 | 58.7 | -0.85 (-1.43%) | 391,893 |
| 1 Sep 2016 | INR | 57.15 | 62.7 | 57 | 59.55 | 59.55 | +2.7 (+4.75%) | 1,456,163 |
| 31 Aug 2016 | INR | 57 | 57.95 | 55.45 | 56.85 | 56.85 | -0.45 (-0.79%) | 522,593 |
| 30 Aug 2016 | INR | 58.75 | 59.95 | 56.95 | 57.3 | 57.3 | -0.95 (-1.63%) | 334,573 |
| 29 Aug 2016 | INR | 58.35 | 61.5 | 57.7 | 58.25 | 58.25 | -0.55 (-0.94%) | 698,121 |
