| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 48.1 | 56.8 | 48.1 | 55.25 | 55.25 | +3 (+5.74%) | 105,432 |
| 7 Oct 2016 | INR | 50.3 | 53 | 49.25 | 52.25 | 52.25 | +1.65 (+3.26%) | 20,940 |
| 6 Oct 2016 | INR | 50.8 | 51.3 | 49 | 50.6 | 50.6 | +1.1 (+2.22%) | 23,087 |
| 5 Oct 2016 | INR | 48.2 | 51.9 | 48.2 | 49.5 | 49.5 | +0.95 (+1.96%) | 37,531 |
| 4 Oct 2016 | INR | 49.3 | 49.9 | 47.85 | 48.55 | 48.55 | -0.7 (-1.42%) | 11,090 |
| 3 Oct 2016 | INR | 46.3 | 50 | 46.3 | 49.25 | 49.25 | +1.8 (+3.79%) | 13,815 |
| 30 Sep 2016 | INR | 44.45 | 48.45 | 44.45 | 47.45 | 47.45 | +2.1 (+4.63%) | 5,731 |
| 29 Sep 2016 | INR | 50.2 | 50.2 | 44.5 | 45.35 | 45.35 | -3.65 (-7.45%) | 15,695 |
| 28 Sep 2016 | INR | 50.45 | 50.45 | 48 | 49 | 49 | +0.35 (+0.72%) | 12,563 |
| 27 Sep 2016 | INR | 53 | 53 | 48.5 | 48.65 | 48.65 | -0.2 (-0.41%) | 10,167 |
| 26 Sep 2016 | INR | 48.65 | 50.5 | 47.25 | 48.85 | 48.85 | +1.45 (+3.06%) | 10,275 |
| 23 Sep 2016 | INR | 50.1 | 51.95 | 46.8 | 47.4 | 47.4 | -0.75 (-1.56%) | 35,154 |
| 22 Sep 2016 | INR | 49.5 | 49.5 | 47.75 | 48.15 | 48.15 | -0.9 (-1.83%) | 22,198 |
| 21 Sep 2016 | INR | 49.55 | 50 | 48.75 | 49.05 | 49.05 | -0.85 (-1.70%) | 16,134 |
| 20 Sep 2016 | INR | 50.95 | 50.95 | 49.3 | 49.9 | 49.9 | -0.4 (-0.80%) | 8,525 |
| 19 Sep 2016 | INR | 50 | 50.95 | 49.65 | 50.3 | 50.3 | +0.4 (+0.80%) | 6,453 |
| 16 Sep 2016 | INR | 50.05 | 50.85 | 49.3 | 49.9 | 49.9 | -0.15 (-0.30%) | 11,410 |
| 15 Sep 2016 | INR | 52.4 | 52.5 | 49.65 | 50.05 | 50.05 | -0.5 (-0.99%) | 4,400 |
| 14 Sep 2016 | INR | 48.6 | 52.9 | 48.55 | 50.55 | 50.55 | +0.9 (+1.81%) | 13,103 |
| 12 Sep 2016 | INR | 50.7 | 50.7 | 48.65 | 49.65 | 49.65 | -0.4 (-0.80%) | 8,224 |
| 9 Sep 2016 | INR | 50.25 | 50.75 | 50 | 50.05 | 50.05 | -0.2 (-0.40%) | 7,734 |
| 8 Sep 2016 | INR | 49.3 | 51.45 | 48.9 | 50.25 | 50.25 | -0.7 (-1.37%) | 3,635 |
| 7 Sep 2016 | INR | 51.2 | 53.25 | 50.3 | 50.95 | 50.95 | -0.85 (-1.64%) | 4,602 |
| 6 Sep 2016 | INR | 52.5 | 54.6 | 51 | 51.8 | 51.8 | 0.0 (0.0%) | 12,078 |
| 2 Sep 2016 | INR | 51 | 52.5 | 50.55 | 51.8 | 51.8 | +0.7 (+1.37%) | 5,080 |
| 1 Sep 2016 | INR | 53.7 | 54 | 51 | 51.1 | 51.1 | -0.5 (-0.97%) | 8,495 |
| 31 Aug 2016 | INR | 51.6 | 53.35 | 51.3 | 51.6 | 51.6 | -0.15 (-0.29%) | 3,499 |
| 30 Aug 2016 | INR | 53.85 | 53.9 | 51.65 | 51.75 | 51.75 | -1.3 (-2.45%) | 7,558 |
| 29 Aug 2016 | INR | 56 | 56.4 | 51.55 | 53.05 | 53.05 | -1.15 (-2.12%) | 8,486 |
| 26 Aug 2016 | INR | 51.3 | 55 | 51 | 54.2 | 54.2 | +1.85 (+3.53%) | 12,901 |
