| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | INR | 6.1 | 6.1 | 5.57 | 5.79 | 5.79 | -0.1 (-1.70%) | 12,535 |
| 28 Sep 2016 | INR | 5.7 | 5.94 | 5.7 | 5.89 | 5.89 | +0.25 (+4.43%) | 4,702 |
| 27 Sep 2016 | INR | 5.7 | 5.94 | 5.52 | 5.64 | 5.64 | +0.05 (+0.89%) | 13,410 |
| 26 Sep 2016 | INR | 6.15 | 6.15 | 5.36 | 5.59 | 5.59 | -0.58 (-9.40%) | 17,036 |
| 23 Sep 2016 | INR | 6.2 | 6.2 | 5.81 | 6.17 | 6.17 | +0.08 (+1.31%) | 1,989 |
| 22 Sep 2016 | INR | 5.8 | 6.25 | 5.65 | 6.09 | 6.09 | +0.44 (+7.79%) | 4,098 |
| 21 Sep 2016 | INR | 6 | 6.7 | 4.8 | 5.65 | 5.65 | -0.34 (-5.68%) | 54,583 |
| 20 Sep 2016 | INR | 6.97 | 6.97 | 5.5 | 5.99 | 5.99 | -0.01 (-0.17%) | 10,987 |
| 19 Sep 2016 | INR | 6 | 6 | 5.7 | 6 | 6 | +0.02 (+0.33%) | 4,206 |
| 16 Sep 2016 | INR | 5.99 | 6 | 5.91 | 5.98 | 5.98 | +0.08 (+1.36%) | 6,186 |
| 15 Sep 2016 | INR | 5.9 | 6.11 | 5.7 | 5.9 | 5.9 | -0.25 (-4.07%) | 17,476 |
| 14 Sep 2016 | INR | 6.3 | 6.6 | 5.8 | 6.15 | 6.15 | +0.14 (+2.33%) | 8,916 |
| 12 Sep 2016 | INR | 6.2 | 6.2 | 5.7 | 6.01 | 6.01 | -0.03 (-0.50%) | 8,160 |
| 9 Sep 2016 | INR | 6.29 | 6.29 | 6 | 6.04 | 6.04 | +0.04 (+0.67%) | 12,400 |
| 8 Sep 2016 | INR | 6 | 6.17 | 6 | 6 | 6 | +0.04 (+0.67%) | 13,015 |
| 7 Sep 2016 | INR | 5.91 | 6.17 | 5.9 | 5.96 | 5.96 | -0.22 (-3.56%) | 4,661 |
| 6 Sep 2016 | INR | 6.04 | 6.2 | 6 | 6.18 | 6.18 | +0.13 (+2.15%) | 23,463 |
| 2 Sep 2016 | INR | 6 | 6.29 | 6 | 6.05 | 6.05 | +0.04 (+0.67%) | 4,212 |
| 1 Sep 2016 | INR | 6 | 6.3 | 5.96 | 6.01 | 6.01 | -0.01 (-0.17%) | 9,191 |
| 31 Aug 2016 | INR | 6.3 | 6.3 | 5.95 | 6.02 | 6.02 | -0.11 (-1.79%) | 4,467 |
| 30 Aug 2016 | INR | 6.3 | 6.3 | 6 | 6.13 | 6.13 | 0.0 (0.0%) | 3,425 |
| 29 Aug 2016 | INR | 6.3 | 6.3 | 6.1 | 6.13 | 6.13 | 0.0 (0.0%) | 6,590 |
| 26 Aug 2016 | INR | 5.92 | 6.38 | 5.5 | 6.13 | 6.13 | -0.27 (-4.22%) | 80,553 |
| 25 Aug 2016 | INR | 6.1 | 6.4 | 6.1 | 6.4 | 6.4 | +0.33 (+5.44%) | 6,028 |
| 24 Aug 2016 | INR | 6.3 | 6.48 | 6.07 | 6.07 | 6.07 | +0.05 (+0.83%) | 6,868 |
| 23 Aug 2016 | INR | 5.59 | 6.15 | 5.59 | 6.02 | 6.02 | -0.46 (-7.10%) | 2,632 |
| 22 Aug 2016 | INR | 6.5 | 6.5 | 6.25 | 6.48 | 6.48 | +0.05 (+0.78%) | 4,021 |
| 19 Aug 2016 | INR | 6.2 | 6.85 | 6 | 6.43 | 6.43 | +0.47 (+7.89%) | 4,828 |
| 18 Aug 2016 | INR | 6.2 | 6.7 | 5.51 | 5.96 | 5.96 | -0.08 (-1.32%) | 45,191 |
| 17 Aug 2016 | INR | 6.3 | 6.3 | 5.9 | 6.04 | 6.04 | -0.26 (-4.13%) | 20,502 |
