| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2016 | INR | 42.75 | 42.75 | 41.35 | 41.6 | 41.6 | -0.95 (-2.23%) | 69,689 |
| 14 Oct 2016 | INR | 42 | 43.3 | 42 | 42.55 | 42.55 | +1.05 (+2.53%) | 111,432 |
| 13 Oct 2016 | INR | 42.4 | 44 | 40 | 41.5 | 41.5 | -0.6 (-1.43%) | 425,078 |
| 10 Oct 2016 | INR | 43.45 | 44.15 | 42 | 42.1 | 42.1 | -1 (-2.32%) | 111,958 |
| 7 Oct 2016 | INR | 43.45 | 43.85 | 42.7 | 43.1 | 43.1 | -0.2 (-0.46%) | 74,640 |
| 6 Oct 2016 | INR | 42.3 | 45.4 | 42 | 43.3 | 43.3 | +1.15 (+2.73%) | 353,775 |
| 5 Oct 2016 | INR | 42.95 | 42.95 | 41.6 | 42.15 | 42.15 | -0.25 (-0.59%) | 78,909 |
| 4 Oct 2016 | INR | 42.3 | 43.15 | 42.25 | 42.4 | 42.4 | -0.45 (-1.05%) | 40,578 |
| 3 Oct 2016 | INR | 42.9 | 43.15 | 42 | 42.85 | 42.85 | +0.95 (+2.27%) | 76,155 |
| 30 Sep 2016 | INR | 40.2 | 42.5 | 37.5 | 41.9 | 41.9 | +1.75 (+4.36%) | 159,267 |
| 29 Sep 2016 | INR | 43.3 | 43.6 | 36.6 | 40.15 | 40.15 | -2.8 (-6.52%) | 212,603 |
| 28 Sep 2016 | INR | 43.55 | 44 | 42.8 | 42.95 | 42.95 | -0.75 (-1.72%) | 186,571 |
| 27 Sep 2016 | INR | 44.6 | 44.6 | 43.5 | 43.7 | 43.7 | -0.6 (-1.35%) | 68,451 |
| 26 Sep 2016 | INR | 44.9 | 45.2 | 44.05 | 44.3 | 44.3 | -0.25 (-0.56%) | 70,237 |
| 23 Sep 2016 | INR | 45.5 | 45.75 | 44.5 | 44.55 | 44.55 | -0.7 (-1.55%) | 78,399 |
| 22 Sep 2016 | INR | 44.6 | 46.15 | 44.55 | 45.25 | 45.25 | +0.5 (+1.12%) | 232,356 |
| 21 Sep 2016 | INR | 44.1 | 45.85 | 43.4 | 44.75 | 44.75 | +1 (+2.29%) | 246,788 |
| 20 Sep 2016 | INR | 43.85 | 44.2 | 43.35 | 43.75 | 43.75 | -0.3 (-0.68%) | 74,278 |
| 19 Sep 2016 | INR | 44.45 | 45 | 43.8 | 44.05 | 44.05 | 0.0 (0.0%) | 84,002 |
| 16 Sep 2016 | INR | 45.5 | 45.5 | 43.85 | 44.05 | 44.05 | -0.7 (-1.56%) | 85,789 |
| 15 Sep 2016 | INR | 45.75 | 45.75 | 44.6 | 44.75 | 44.75 | -0.55 (-1.21%) | 65,529 |
| 14 Sep 2016 | INR | 45.8 | 46.7 | 44.55 | 45.3 | 45.3 | +1.45 (+3.31%) | 407,978 |
| 12 Sep 2016 | INR | 43.5 | 44.9 | 43.2 | 43.85 | 43.85 | -1.1 (-2.45%) | 62,039 |
| 9 Sep 2016 | INR | 44.25 | 45.9 | 43.3 | 44.95 | 44.95 | +1.25 (+2.86%) | 166,879 |
| 8 Sep 2016 | INR | 43.95 | 45 | 43.55 | 43.7 | 43.7 | 0.0 (0.0%) | 76,978 |
| 7 Sep 2016 | INR | 44.8 | 44.8 | 43.2 | 43.7 | 43.7 | -1.1 (-2.46%) | 102,976 |
| 6 Sep 2016 | INR | 44.9 | 45.75 | 42.65 | 44.8 | 44.8 | +1.25 (+2.87%) | 114,612 |
| 2 Sep 2016 | INR | 43.95 | 44.25 | 43.2 | 43.55 | 43.55 | -0.25 (-0.57%) | 72,150 |
| 1 Sep 2016 | INR | 45.25 | 45.25 | 43.05 | 43.8 | 43.8 | -0.7 (-1.57%) | 120,102 |
| 31 Aug 2016 | INR | 45 | 45.45 | 44.35 | 44.5 | 44.5 | -0.6 (-1.33%) | 83,945 |
