| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 52 | 52.5 | 51 | 51.5 | 51.5 | +0.15 (+0.29%) | 87,946 |
| 7 Oct 2016 | INR | 52.1 | 52.6 | 51 | 51.35 | 51.35 | -1.25 (-2.38%) | 113,697 |
| 6 Oct 2016 | INR | 53 | 53.6 | 51.7 | 52.6 | 52.6 | +0.1 (+0.19%) | 274,294 |
| 5 Oct 2016 | INR | 49.85 | 53.5 | 49.55 | 52.5 | 52.5 | +3.05 (+6.17%) | 585,415 |
| 4 Oct 2016 | INR | 49.85 | 50.3 | 48.55 | 49.45 | 49.45 | +0.15 (+0.30%) | 96,675 |
| 3 Oct 2016 | INR | 49 | 50.6 | 47.6 | 49.3 | 49.3 | +1.8 (+3.79%) | 214,661 |
| 30 Sep 2016 | INR | 46.4 | 48.15 | 45.05 | 47.5 | 47.5 | +0.75 (+1.60%) | 176,000 |
| 29 Sep 2016 | INR | 49.75 | 50.5 | 46 | 46.75 | 46.75 | -3.15 (-6.31%) | 265,082 |
| 28 Sep 2016 | INR | 49.6 | 50.65 | 49.3 | 49.9 | 49.9 | +0.55 (+1.11%) | 144,630 |
| 27 Sep 2016 | INR | 50.1 | 50.55 | 49.1 | 49.35 | 49.35 | -0.55 (-1.10%) | 130,815 |
| 26 Sep 2016 | INR | 50.4 | 50.8 | 49.55 | 49.9 | 49.9 | -0.55 (-1.09%) | 98,817 |
| 23 Sep 2016 | INR | 50.5 | 51.1 | 50.15 | 50.45 | 50.45 | -0.2 (-0.39%) | 109,476 |
| 22 Sep 2016 | INR | 50.55 | 51.5 | 50 | 50.65 | 50.65 | +0.95 (+1.91%) | 182,328 |
| 21 Sep 2016 | INR | 50.3 | 50.7 | 49.5 | 49.7 | 49.7 | +0.15 (+0.30%) | 170,668 |
| 20 Sep 2016 | INR | 50.6 | 51.15 | 49.4 | 49.55 | 49.55 | -1.25 (-2.46%) | 174,546 |
| 19 Sep 2016 | INR | 50.9 | 51.85 | 49.7 | 50.8 | 50.8 | +0.35 (+0.69%) | 308,857 |
| 16 Sep 2016 | INR | 53 | 53.85 | 50.15 | 50.45 | 50.45 | -2.4 (-4.54%) | 528,913 |
| 15 Sep 2016 | INR | 53.25 | 53.95 | 52.55 | 52.85 | 52.85 | -1.35 (-2.49%) | 274,962 |
| 14 Sep 2016 | INR | 54.1 | 55.45 | 53.8 | 54.2 | 54.2 | +0.4 (+0.74%) | 339,693 |
| 12 Sep 2016 | INR | 53.9 | 55.55 | 52.05 | 53.8 | 53.8 | -4.95 (-8.43%) | 704,241 |
| 9 Sep 2016 | INR | 61.75 | 61.75 | 57.5 | 58.75 | 58.75 | -2.85 (-4.63%) | 522,990 |
| 8 Sep 2016 | INR | 54.15 | 63.3 | 54 | 61.6 | 61.6 | +7.2 (+13.24%) | 2,251,946 |
| 7 Sep 2016 | INR | 54 | 55.15 | 54 | 54.4 | 54.4 | +0.05 (+0.09%) | 174,366 |
| 6 Sep 2016 | INR | 54.85 | 55.8 | 54 | 54.35 | 54.35 | -0.05 (-0.09%) | 162,234 |
| 2 Sep 2016 | INR | 54.85 | 55.2 | 54 | 54.4 | 54.4 | -0.75 (-1.36%) | 85,383 |
| 1 Sep 2016 | INR | 54.5 | 55.85 | 54.5 | 55.15 | 55.15 | +0.5 (+0.91%) | 70,588 |
| 31 Aug 2016 | INR | 54.25 | 56 | 53.1 | 54.65 | 54.65 | +0.85 (+1.58%) | 108,592 |
| 30 Aug 2016 | INR | 54.7 | 54.75 | 53.65 | 53.8 | 53.8 | 0.0 (0.0%) | 72,306 |
| 29 Aug 2016 | INR | 54.8 | 54.95 | 53.7 | 53.8 | 53.8 | -1.1 (-2.00%) | 101,676 |
| 26 Aug 2016 | INR | 56.4 | 56.7 | 54.4 | 54.9 | 54.9 | -1.25 (-2.23%) | 110,188 |
