| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 42.15 | 42.5 | 41.5 | 41.75 | 41.75 | +0.05 (+0.12%) | 87,016 |
| 6 Oct 2016 | INR | 42.25 | 43 | 41.45 | 41.7 | 41.7 | -0.3 (-0.71%) | 138,359 |
| 5 Oct 2016 | INR | 42.3 | 43 | 41.8 | 42 | 42 | -0.35 (-0.83%) | 174,241 |
| 4 Oct 2016 | INR | 42.65 | 43.1 | 41.9 | 42.35 | 42.35 | +0.15 (+0.36%) | 140,868 |
| 3 Oct 2016 | INR | 40.95 | 42.65 | 40.5 | 42.2 | 42.2 | +1.35 (+3.30%) | 204,211 |
| 30 Sep 2016 | INR | 40.7 | 41.25 | 39.7 | 40.85 | 40.85 | +1.05 (+2.64%) | 127,956 |
| 29 Sep 2016 | INR | 43.95 | 44.65 | 36.1 | 39.8 | 39.8 | -3.95 (-9.03%) | 449,683 |
| 28 Sep 2016 | INR | 43.45 | 44.6 | 43 | 43.75 | 43.75 | +0.55 (+1.27%) | 331,124 |
| 27 Sep 2016 | INR | 44.8 | 45 | 42.95 | 43.2 | 43.2 | -1.15 (-2.59%) | 466,276 |
| 26 Sep 2016 | INR | 47.15 | 47.15 | 44 | 44.35 | 44.35 | -2.85 (-6.04%) | 976,511 |
| 23 Sep 2016 | INR | 42.95 | 50.2 | 42.5 | 47.2 | 47.2 | +4.45 (+10.41%) | 5,192,880 |
| 22 Sep 2016 | INR | 43.25 | 43.4 | 42.5 | 42.75 | 42.75 | +0.05 (+0.12%) | 113,422 |
| 21 Sep 2016 | INR | 44.3 | 44.4 | 42.5 | 42.7 | 42.7 | -1.6 (-3.61%) | 191,207 |
| 20 Sep 2016 | INR | 43.9 | 44.9 | 43 | 44.3 | 44.3 | +1.05 (+2.43%) | 389,751 |
| 19 Sep 2016 | INR | 42.8 | 43.75 | 42.8 | 43.25 | 43.25 | 0.0 (0.0%) | 85,622 |
| 16 Sep 2016 | INR | 43.65 | 44 | 42.95 | 43.25 | 43.25 | -0.3 (-0.69%) | 117,552 |
| 15 Sep 2016 | INR | 44.35 | 44.4 | 43.3 | 43.55 | 43.55 | 0.0 (0.0%) | 107,023 |
| 14 Sep 2016 | INR | 42.9 | 44.25 | 42.9 | 43.55 | 43.55 | +0.8 (+1.87%) | 187,312 |
| 12 Sep 2016 | INR | 42.7 | 45.25 | 42.25 | 42.75 | 42.75 | -0.6 (-1.38%) | 447,036 |
| 9 Sep 2016 | INR | 43.75 | 44.8 | 42.8 | 43.35 | 43.35 | -0.3 (-0.69%) | 359,361 |
| 8 Sep 2016 | INR | 43 | 44.9 | 42.9 | 43.65 | 43.65 | +0.6 (+1.39%) | 299,622 |
| 7 Sep 2016 | INR | 44.5 | 44.5 | 42.8 | 43.05 | 43.05 | -1.05 (-2.38%) | 133,372 |
| 6 Sep 2016 | INR | 43.55 | 45.55 | 42.85 | 44.1 | 44.1 | +1.05 (+2.44%) | 724,847 |
| 2 Sep 2016 | INR | 42.7 | 44 | 42.7 | 43.05 | 43.05 | +0.05 (+0.12%) | 115,235 |
| 1 Sep 2016 | INR | 43.9 | 44.3 | 42.8 | 43 | 43 | -0.6 (-1.38%) | 98,428 |
| 31 Aug 2016 | INR | 43.75 | 45.65 | 42.75 | 43.6 | 43.6 | -0.2 (-0.46%) | 668,156 |
| 30 Aug 2016 | INR | 44.8 | 44.95 | 42.7 | 43.8 | 43.8 | -0.3 (-0.68%) | 141,200 |
| 29 Aug 2016 | INR | 44.35 | 44.9 | 43.7 | 44.1 | 44.1 | +0.5 (+1.15%) | 260,431 |
| 26 Aug 2016 | INR | 42.9 | 44.95 | 42.9 | 43.6 | 43.6 | +0.85 (+1.99%) | 121,810 |
| 25 Aug 2016 | INR | 44.4 | 44.65 | 42.6 | 42.75 | 42.75 | -1.2 (-2.73%) | 292,184 |
