| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 25.1 | 27.55 | 25.1 | 26.8 | 1.072 | +1.7 (+6.77%) | 2,294,050 |
| 7 Oct 2016 | INR | 25.05 | 26 | 25 | 25.1 | 1.004 | -0.35 (-1.38%) | 531,300 |
| 6 Oct 2016 | INR | 25.45 | 25.95 | 25.1 | 25.45 | 1.018 | 0.0 (0.0%) | 269,925 |
| 5 Oct 2016 | INR | 26.15 | 26.8 | 25.35 | 25.45 | 1.018 | -0.35 (-1.36%) | 536,150 |
| 4 Oct 2016 | INR | 26 | 26.4 | 25.65 | 25.8 | 1.032 | -0.2 (-0.77%) | 167,275 |
| 3 Oct 2016 | INR | 25.85 | 26.8 | 25.85 | 26 | 1.04 | -0.1 (-0.38%) | 791,225 |
| 30 Sep 2016 | INR | 25 | 27.4 | 24.8 | 26.1 | 1.044 | +0.45 (+1.75%) | 499,675 |
| 29 Sep 2016 | INR | 27.15 | 27.65 | 24.4 | 25.65 | 1.026 | -1.55 (-5.70%) | 5,322,625 |
| 28 Sep 2016 | INR | 26.7 | 27.4 | 26.7 | 27.2 | 1.088 | +0.5 (+1.87%) | 1,600,300 |
| 27 Sep 2016 | INR | 26.75 | 27.4 | 26.2 | 26.7 | 1.068 | -0.2 (-0.74%) | 656,450 |
| 26 Sep 2016 | INR | 27.35 | 27.5 | 26.5 | 26.9 | 1.076 | -0.5 (-1.82%) | 1,191,025 |
| 23 Sep 2016 | INR | 27.65 | 28.2 | 27.35 | 27.4 | 1.096 | 0.0 (0.0%) | 3,622,375 |
| 22 Sep 2016 | INR | 27.25 | 27.8 | 26.85 | 27.4 | 1.096 | +0.8 (+3.01%) | 4,680,600 |
| 21 Sep 2016 | INR | 27.2 | 27.2 | 26.5 | 26.6 | 1.064 | -0.2 (-0.75%) | 755,425 |
| 20 Sep 2016 | INR | 26.4 | 27.15 | 26.2 | 26.8 | 1.072 | +0.1 (+0.37%) | 3,236,450 |
| 19 Sep 2016 | INR | 26.9 | 27.35 | 26.2 | 26.7 | 1.068 | +0.05 (+0.19%) | 1,990,700 |
| 16 Sep 2016 | INR | 27.05 | 27.6 | 26.25 | 26.65 | 1.066 | -0.3 (-1.11%) | 4,252,025 |
| 15 Sep 2016 | INR | 25.75 | 27.35 | 25.4 | 26.95 | 1.078 | +1.45 (+5.69%) | 8,613,025 |
| 14 Sep 2016 | INR | 23.8 | 25.8 | 23.5 | 25.5 | 1.02 | +1.9 (+8.05%) | 5,496,350 |
| 12 Sep 2016 | INR | 23.75 | 24.3 | 23.4 | 23.6 | 0.944 | -0.85 (-3.48%) | 1,115,875 |
| 9 Sep 2016 | INR | 23.6 | 24.95 | 23.6 | 24.45 | 0.978 | +0.3 (+1.24%) | 4,576,775 |
| 8 Sep 2016 | INR | 22.6 | 24.4 | 22.6 | 24.15 | 0.966 | +1.5 (+6.62%) | 6,600,950 |
| 7 Sep 2016 | INR | 22.6 | 23.2 | 22.5 | 22.65 | 0.906 | -0.1 (-0.44%) | 888,325 |
| 6 Sep 2016 | INR | 23.55 | 23.55 | 22.6 | 22.75 | 0.91 | -0.25 (-1.09%) | 502,950 |
| 2 Sep 2016 | INR | 23.75 | 23.75 | 22.75 | 23 | 0.92 | +0.15 (+0.66%) | 641,700 |
| 1 Sep 2016 | INR | 22.7 | 23.1 | 22.2 | 22.85 | 0.914 | +0.3 (+1.33%) | 1,180,550 |
| 31 Aug 2016 | INR | 22.75 | 22.8 | 22.3 | 22.55 | 0.902 | +0.25 (+1.12%) | 845,950 |
| 30 Aug 2016 | INR | 21.6 | 22.5 | 21.1 | 22.3 | 0.892 | +0.5 (+2.29%) | 2,581,125 |
| 29 Aug 2016 | INR | 21.65 | 22.2 | 21.55 | 21.8 | 0.872 | -0.4 (-1.80%) | 987,675 |
| 26 Aug 2016 | INR | 22.55 | 22.6 | 21.95 | 22.2 | 0.888 | +0.1 (+0.45%) | 660,375 |
