| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 43.8 | 43.8 | 42.7 | 42.95 | 42.95 | -0.1 (-0.23%) | 52,581 |
| 6 Oct 2016 | INR | 42.05 | 45.45 | 42 | 43.05 | 43.05 | +1 (+2.38%) | 168,355 |
| 5 Oct 2016 | INR | 42.25 | 42.5 | 41.9 | 42.05 | 42.05 | -0.35 (-0.83%) | 40,005 |
| 4 Oct 2016 | INR | 42.75 | 43 | 42.1 | 42.4 | 42.4 | -0.6 (-1.40%) | 25,044 |
| 3 Oct 2016 | INR | 42.2 | 43.2 | 42.05 | 43 | 43 | +1.1 (+2.63%) | 31,060 |
| 30 Sep 2016 | INR | 40.1 | 42.5 | 39.25 | 41.9 | 41.9 | +1.7 (+4.23%) | 58,927 |
| 29 Sep 2016 | INR | 43.25 | 43.5 | 38 | 40.2 | 40.2 | -2.9 (-6.73%) | 76,794 |
| 28 Sep 2016 | INR | 43.95 | 43.95 | 43 | 43.1 | 43.1 | -0.7 (-1.60%) | 37,903 |
| 27 Sep 2016 | INR | 44.05 | 44.6 | 43.6 | 43.8 | 43.8 | -0.45 (-1.02%) | 30,656 |
| 26 Sep 2016 | INR | 45 | 45 | 44.1 | 44.25 | 44.25 | -0.25 (-0.56%) | 36,541 |
| 23 Sep 2016 | INR | 45.4 | 45.45 | 44.3 | 44.5 | 44.5 | -0.8 (-1.77%) | 39,511 |
| 22 Sep 2016 | INR | 45 | 46.1 | 44.75 | 45.3 | 45.3 | +0.75 (+1.68%) | 91,644 |
| 21 Sep 2016 | INR | 44.25 | 45.7 | 43.45 | 44.55 | 44.55 | +0.95 (+2.18%) | 179,797 |
| 20 Sep 2016 | INR | 43.5 | 44.25 | 43.45 | 43.6 | 43.6 | -0.55 (-1.25%) | 42,946 |
| 19 Sep 2016 | INR | 44.6 | 44.9 | 43.65 | 44.15 | 44.15 | 0.0 (0.0%) | 37,183 |
| 16 Sep 2016 | INR | 45 | 45.3 | 44 | 44.15 | 44.15 | -0.8 (-1.78%) | 45,912 |
| 15 Sep 2016 | INR | 45.5 | 45.7 | 44.65 | 44.95 | 44.95 | -0.4 (-0.88%) | 32,315 |
| 14 Sep 2016 | INR | 46.75 | 46.75 | 44.25 | 45.35 | 45.35 | +1.5 (+3.42%) | 182,838 |
| 12 Sep 2016 | INR | 43.6 | 45 | 43.5 | 43.85 | 43.85 | -0.95 (-2.12%) | 44,853 |
| 9 Sep 2016 | INR | 43.5 | 45.95 | 43.5 | 44.8 | 44.8 | +1.15 (+2.63%) | 90,978 |
| 8 Sep 2016 | INR | 44.1 | 45.05 | 43.45 | 43.65 | 43.65 | -0.1 (-0.23%) | 49,748 |
| 7 Sep 2016 | INR | 44.05 | 44.65 | 43.55 | 43.75 | 43.75 | -0.9 (-2.02%) | 39,047 |
| 6 Sep 2016 | INR | 43.55 | 45.65 | 43 | 44.65 | 44.65 | +1.25 (+2.88%) | 60,459 |
| 2 Sep 2016 | INR | 44 | 44.2 | 43 | 43.4 | 43.4 | -0.6 (-1.36%) | 47,969 |
| 1 Sep 2016 | INR | 44.95 | 45.3 | 43.55 | 44 | 44 | -0.6 (-1.35%) | 50,248 |
| 31 Aug 2016 | INR | 45.05 | 45.5 | 44.5 | 44.6 | 44.6 | -0.4 (-0.89%) | 22,840 |
| 30 Aug 2016 | INR | 44.5 | 47.6 | 44.4 | 45 | 45 | +0.15 (+0.33%) | 249,930 |
| 29 Aug 2016 | INR | 45.5 | 45.5 | 44.5 | 44.85 | 44.85 | -0.55 (-1.21%) | 23,245 |
| 26 Aug 2016 | INR | 45.95 | 46.3 | 45.1 | 45.4 | 45.4 | -0.35 (-0.77%) | 16,427 |
| 25 Aug 2016 | INR | 46 | 47 | 45.55 | 45.75 | 45.75 | 0.0 (0.0%) | 61,760 |
