| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 25.65 | 25.7 | 25.35 | 25.4 | 25.4 | -0.2 (-0.78%) | 1,074,288 |
| 7 Oct 2016 | INR | 26 | 26.05 | 25.5 | 25.6 | 25.6 | -0.15 (-0.58%) | 1,546,839 |
| 6 Oct 2016 | INR | 25.9 | 26.15 | 25.2 | 25.75 | 25.75 | -0.1 (-0.39%) | 3,108,204 |
| 5 Oct 2016 | INR | 25.55 | 26 | 25.55 | 25.85 | 25.85 | +0.1 (+0.39%) | 2,218,203 |
| 4 Oct 2016 | INR | 25.65 | 25.9 | 25.45 | 25.75 | 25.75 | +0.1 (+0.39%) | 1,662,319 |
| 3 Oct 2016 | INR | 25.25 | 25.9 | 24.9 | 25.65 | 25.65 | +0.65 (+2.60%) | 3,162,246 |
| 30 Sep 2016 | INR | 24.5 | 25.1 | 24.3 | 25 | 25 | +0.65 (+2.67%) | 5,709,606 |
| 29 Sep 2016 | INR | 25.45 | 25.75 | 24.15 | 24.35 | 24.35 | -1.1 (-4.32%) | 7,766,139 |
| 28 Sep 2016 | INR | 25.35 | 25.75 | 25.35 | 25.45 | 25.45 | -0.1 (-0.39%) | 2,127,947 |
| 27 Sep 2016 | INR | 25.45 | 25.75 | 25.2 | 25.55 | 25.55 | +0.15 (+0.59%) | 2,211,410 |
| 26 Sep 2016 | INR | 26 | 26.15 | 25.3 | 25.4 | 25.4 | -0.6 (-2.31%) | 2,872,121 |
| 23 Sep 2016 | INR | 26.8 | 26.8 | 25.9 | 26 | 26 | -0.85 (-3.17%) | 3,854,722 |
| 22 Sep 2016 | INR | 26.6 | 26.95 | 26.55 | 26.85 | 26.85 | +0.35 (+1.32%) | 3,242,497 |
| 21 Sep 2016 | INR | 26.45 | 26.6 | 26.35 | 26.5 | 26.5 | +0.15 (+0.57%) | 2,091,037 |
| 20 Sep 2016 | INR | 26.9 | 27 | 26.25 | 26.35 | 26.35 | -0.6 (-2.23%) | 1,777,431 |
| 19 Sep 2016 | INR | 26.8 | 27.1 | 26.65 | 26.95 | 26.95 | +0.15 (+0.56%) | 2,047,973 |
| 16 Sep 2016 | INR | 26.65 | 26.95 | 26.4 | 26.8 | 26.8 | +0.3 (+1.13%) | 4,355,692 |
| 15 Sep 2016 | INR | 27 | 27 | 26.2 | 26.5 | 26.5 | -0.25 (-0.93%) | 3,790,076 |
| 14 Sep 2016 | INR | 25.85 | 26.9 | 25.8 | 26.75 | 26.75 | +1.1 (+4.29%) | 4,407,735 |
| 12 Sep 2016 | INR | 25.9 | 26.1 | 25.5 | 25.65 | 25.65 | -0.55 (-2.10%) | 2,437,314 |
| 9 Sep 2016 | INR | 26.75 | 26.9 | 26.1 | 26.2 | 26.2 | -0.5 (-1.87%) | 2,565,761 |
| 8 Sep 2016 | INR | 26.9 | 26.95 | 26.6 | 26.7 | 26.7 | -0.4 (-1.48%) | 2,039,968 |
| 7 Sep 2016 | INR | 27.7 | 27.7 | 27.05 | 27.1 | 27.1 | -0.6 (-2.17%) | 4,034,914 |
| 6 Sep 2016 | INR | 28 | 28.15 | 27.45 | 27.7 | 27.7 | -0.3 (-1.07%) | 2,965,816 |
| 2 Sep 2016 | INR | 27.7 | 28.05 | 27.6 | 28 | 28 | +0.2 (+0.72%) | 4,149,005 |
| 1 Sep 2016 | INR | 28.2 | 28.2 | 27.6 | 27.8 | 27.8 | -0.35 (-1.24%) | 3,501,661 |
| 31 Aug 2016 | INR | 27.75 | 28.3 | 27.7 | 28.15 | 28.15 | +0.4 (+1.44%) | 5,030,077 |
| 30 Aug 2016 | INR | 27.35 | 27.85 | 27.25 | 27.75 | 27.75 | +0.5 (+1.83%) | 3,676,801 |
| 29 Aug 2016 | INR | 27.3 | 27.4 | 27.05 | 27.25 | 27.25 | -0.05 (-0.18%) | 2,390,129 |
| 26 Aug 2016 | INR | 27.7 | 27.7 | 27.15 | 27.3 | 27.3 | -0.4 (-1.44%) | 3,478,367 |
