| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 45.4 | 45.85 | 45.05 | 45.25 | 45.25 | +0.05 (+0.11%) | 359,887 |
| 7 Oct 2016 | INR | 44.75 | 45.55 | 44.7 | 45.2 | 45.2 | 0.0 (0.0%) | 549,178 |
| 6 Oct 2016 | INR | 45.6 | 45.85 | 44.9 | 45.2 | 45.2 | -0.25 (-0.55%) | 395,430 |
| 5 Oct 2016 | INR | 45.4 | 46.15 | 44.9 | 45.45 | 45.45 | +0.05 (+0.11%) | 372,773 |
| 4 Oct 2016 | INR | 45.4 | 45.8 | 44.9 | 45.4 | 45.4 | +0.4 (+0.89%) | 305,820 |
| 3 Oct 2016 | INR | 44.55 | 45.55 | 44.5 | 45 | 45 | +0.9 (+2.04%) | 436,206 |
| 30 Sep 2016 | INR | 43.8 | 44.5 | 43.65 | 44.1 | 44.1 | +0.6 (+1.38%) | 413,768 |
| 29 Sep 2016 | INR | 47.25 | 48.2 | 43 | 43.5 | 43.5 | -3.55 (-7.55%) | 1,308,655 |
| 28 Sep 2016 | INR | 46.3 | 48.3 | 46.15 | 47.05 | 47.05 | +0.9 (+1.95%) | 1,783,458 |
| 27 Sep 2016 | INR | 46.65 | 47.4 | 46 | 46.15 | 46.15 | -0.2 (-0.43%) | 545,275 |
| 26 Sep 2016 | INR | 46.35 | 47.25 | 46.1 | 46.35 | 46.35 | -0.25 (-0.54%) | 492,651 |
| 23 Sep 2016 | INR | 46.55 | 47.6 | 46.5 | 46.6 | 46.6 | -0.05 (-0.11%) | 437,464 |
| 22 Sep 2016 | INR | 46.5 | 47.15 | 46.45 | 46.65 | 46.65 | -0.25 (-0.53%) | 346,829 |
| 21 Sep 2016 | INR | 47.2 | 47.95 | 46.6 | 46.9 | 46.9 | +0.5 (+1.08%) | 1,283,855 |
| 20 Sep 2016 | INR | 46.15 | 46.75 | 45.35 | 46.4 | 46.4 | -0.05 (-0.11%) | 452,292 |
| 19 Sep 2016 | INR | 46.5 | 47.1 | 45.2 | 46.45 | 46.45 | +0.25 (+0.54%) | 514,936 |
| 16 Sep 2016 | INR | 47.4 | 47.9 | 46 | 46.2 | 46.2 | -0.8 (-1.70%) | 614,698 |
| 15 Sep 2016 | INR | 47.05 | 48.8 | 46.35 | 47 | 47 | +1.6 (+3.52%) | 1,469,414 |
| 14 Sep 2016 | INR | 44.85 | 46 | 44.55 | 45.4 | 45.4 | +0.5 (+1.11%) | 420,144 |
| 12 Sep 2016 | INR | 45.05 | 45.65 | 44.75 | 44.9 | 44.9 | -1.3 (-2.81%) | 300,693 |
| 9 Sep 2016 | INR | 46.3 | 46.95 | 45.45 | 46.2 | 46.2 | 0.0 (0.0%) | 530,446 |
| 8 Sep 2016 | INR | 46.2 | 47.45 | 45.95 | 46.2 | 46.2 | +0.05 (+0.11%) | 633,634 |
| 7 Sep 2016 | INR | 45.3 | 46.6 | 44.85 | 46.15 | 46.15 | +1.1 (+2.44%) | 825,317 |
| 6 Sep 2016 | INR | 45.65 | 45.65 | 44.8 | 45.05 | 45.05 | -0.05 (-0.11%) | 321,039 |
| 2 Sep 2016 | INR | 44.7 | 46 | 44.25 | 45.1 | 45.1 | +0.7 (+1.58%) | 406,997 |
| 1 Sep 2016 | INR | 45.45 | 45.7 | 44.15 | 44.4 | 44.4 | -0.9 (-1.99%) | 320,340 |
| 31 Aug 2016 | INR | 45.05 | 46.25 | 44.9 | 45.3 | 45.3 | +0.3 (+0.67%) | 520,052 |
| 30 Aug 2016 | INR | 44.95 | 45.65 | 44.75 | 45 | 45 | +0.4 (+0.90%) | 394,729 |
| 29 Aug 2016 | INR | 45.05 | 45.4 | 44.15 | 44.6 | 44.6 | -0.5 (-1.11%) | 305,925 |
| 26 Aug 2016 | INR | 46 | 46.35 | 44.9 | 45.1 | 45.1 | -0.8 (-1.74%) | 324,937 |
