| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 38 | 40.8 | 38 | 38.85 | 38.85 | -0.9 (-2.26%) | 68,731 |
| 5 Oct 2016 | INR | 37.05 | 41.05 | 37.05 | 39.75 | 39.75 | +1.85 (+4.88%) | 71,292 |
| 4 Oct 2016 | INR | 39.05 | 39.05 | 37.1 | 37.9 | 37.9 | +0.7 (+1.88%) | 19,138 |
| 3 Oct 2016 | INR | 36.1 | 38.4 | 36.1 | 37.2 | 37.2 | +0.3 (+0.81%) | 18,617 |
| 30 Sep 2016 | INR | 35 | 39.7 | 33.3 | 36.9 | 36.9 | +0.7 (+1.93%) | 21,515 |
| 29 Sep 2016 | INR | 41 | 41.4 | 34.65 | 36.2 | 36.2 | -3.95 (-9.84%) | 85,225 |
| 28 Sep 2016 | INR | 35.6 | 40.75 | 35.6 | 40.15 | 40.15 | +3.55 (+9.70%) | 124,395 |
| 27 Sep 2016 | INR | 35.5 | 37.7 | 35.5 | 36.6 | 36.6 | -0.35 (-0.95%) | 10,752 |
| 26 Sep 2016 | INR | 36 | 37.9 | 36 | 36.95 | 36.95 | -0.4 (-1.07%) | 12,178 |
| 23 Sep 2016 | INR | 37 | 37.85 | 36.4 | 37.35 | 37.35 | +0.5 (+1.36%) | 13,236 |
| 22 Sep 2016 | INR | 38.95 | 38.95 | 36.5 | 36.85 | 36.85 | -0.2 (-0.54%) | 15,770 |
| 21 Sep 2016 | INR | 39.7 | 39.7 | 36.65 | 37.05 | 37.05 | +0.05 (+0.14%) | 10,400 |
| 20 Sep 2016 | INR | 37.4 | 38.3 | 36.8 | 37 | 37 | -0.6 (-1.60%) | 15,731 |
| 19 Sep 2016 | INR | 38.9 | 38.9 | 37.5 | 37.6 | 37.6 | -0.5 (-1.31%) | 14,666 |
| 16 Sep 2016 | INR | 39.5 | 39.5 | 38 | 38.1 | 38.1 | -0.05 (-0.13%) | 30,479 |
| 15 Sep 2016 | INR | 40 | 40 | 37.8 | 38.15 | 38.15 | +0.3 (+0.79%) | 23,344 |
| 14 Sep 2016 | INR | 35.15 | 39.25 | 35.15 | 37.85 | 37.85 | +0.05 (+0.13%) | 12,924 |
| 12 Sep 2016 | INR | 36.5 | 39.6 | 36.5 | 37.8 | 37.8 | -0.05 (-0.13%) | 30,357 |
| 9 Sep 2016 | INR | 37.1 | 41 | 37.1 | 37.85 | 37.85 | -1.15 (-2.95%) | 24,345 |
| 8 Sep 2016 | INR | 39.5 | 39.5 | 37.5 | 39 | 39 | +0.95 (+2.50%) | 22,411 |
| 7 Sep 2016 | INR | 39.5 | 39.8 | 37.45 | 38.05 | 38.05 | 0.0 (0.0%) | 31,377 |
| 6 Sep 2016 | INR | 38.4 | 39.6 | 37.25 | 38.05 | 38.05 | -0.1 (-0.26%) | 12,375 |
| 2 Sep 2016 | INR | 37.3 | 39.5 | 37.3 | 38.15 | 38.15 | -0.15 (-0.39%) | 13,401 |
| 1 Sep 2016 | INR | 40.4 | 40.4 | 38.05 | 38.3 | 38.3 | +0.05 (+0.13%) | 11,621 |
| 31 Aug 2016 | INR | 40 | 40 | 38.2 | 38.25 | 38.25 | -0.75 (-1.92%) | 9,472 |
| 30 Aug 2016 | INR | 37 | 40.7 | 37 | 39 | 39 | +1.35 (+3.59%) | 26,334 |
| 29 Aug 2016 | INR | 37.05 | 38.95 | 37.05 | 37.65 | 37.65 | -0.2 (-0.53%) | 8,002 |
| 26 Aug 2016 | INR | 37.1 | 39.85 | 37.1 | 37.85 | 37.85 | -0.8 (-2.07%) | 15,592 |
| 25 Aug 2016 | INR | 37 | 40.4 | 37 | 38.65 | 38.65 | -0.4 (-1.02%) | 24,440 |
| 24 Aug 2016 | INR | 37.05 | 39.55 | 37.05 | 39.05 | 39.05 | +0.05 (+0.13%) | 9,271 |
