| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 34.8 | 35.3 | 33.95 | 34.15 | 341.5 | -0.85 (-2.43%) | 6,893 |
| 7 Oct 2016 | INR | 35.8 | 35.8 | 34 | 35 | 350 | -0.2 (-0.57%) | 29,635 |
| 6 Oct 2016 | INR | 36.25 | 36.75 | 34.75 | 35.2 | 352 | -0.65 (-1.81%) | 17,927 |
| 5 Oct 2016 | INR | 35.25 | 37.4 | 34.8 | 35.85 | 358.5 | +0.55 (+1.56%) | 72,474 |
| 4 Oct 2016 | INR | 36.35 | 37.35 | 34.8 | 35.3 | 353 | -0.75 (-2.08%) | 39,420 |
| 3 Oct 2016 | INR | 35.35 | 38.65 | 35.25 | 36.05 | 360.5 | +1.35 (+3.89%) | 119,603 |
| 30 Sep 2016 | INR | 32.45 | 36.5 | 30 | 34.7 | 347 | +2.95 (+9.29%) | 173,868 |
| 29 Sep 2016 | INR | 39.9 | 40.15 | 31.75 | 31.75 | 317.5 | -7.9 (-19.92%) | 255,920 |
| 28 Sep 2016 | INR | 40.9 | 40.9 | 39 | 39.65 | 396.5 | -0.5 (-1.25%) | 138,670 |
| 27 Sep 2016 | INR | 40.75 | 40.8 | 38.85 | 40.15 | 401.5 | -0.5 (-1.23%) | 119,070 |
| 26 Sep 2016 | INR | 40.5 | 41.3 | 37.6 | 40.65 | 406.5 | +1.05 (+2.65%) | 83,863 |
| 23 Sep 2016 | INR | 41.65 | 41.65 | 38.75 | 39.6 | 396 | -1 (-2.46%) | 205,382 |
| 22 Sep 2016 | INR | 41.2 | 42 | 40.2 | 40.6 | 406 | -0.05 (-0.12%) | 262,926 |
| 21 Sep 2016 | INR | 39.9 | 42.15 | 39.5 | 40.65 | 406.5 | +1 (+2.52%) | 312,616 |
| 20 Sep 2016 | INR | 40.65 | 40.75 | 38.7 | 39.65 | 396.5 | -1 (-2.46%) | 247,200 |
| 19 Sep 2016 | INR | 37.15 | 42.6 | 37.15 | 40.65 | 406.5 | +4.05 (+11.07%) | 358,118 |
| 16 Sep 2016 | INR | 35 | 37 | 35 | 36.6 | 366 | +1.6 (+4.57%) | 33,704 |
| 15 Sep 2016 | INR | 35.2 | 35.85 | 34.8 | 35 | 350 | -0.15 (-0.43%) | 65,803 |
| 14 Sep 2016 | INR | 35.45 | 36.4 | 34.4 | 35.15 | 351.5 | +0.15 (+0.43%) | 47,541 |
| 12 Sep 2016 | INR | 36 | 36.75 | 34.25 | 35 | 350 | -1.55 (-4.24%) | 90,389 |
| 9 Sep 2016 | INR | 37.7 | 37.7 | 36 | 36.55 | 365.5 | -1.15 (-3.05%) | 49,337 |
| 8 Sep 2016 | INR | 37.55 | 37.85 | 35.5 | 37.7 | 377 | +0.35 (+0.94%) | 79,989 |
| 7 Sep 2016 | INR | 40 | 40.7 | 37 | 37.35 | 373.5 | -2.7 (-6.74%) | 87,106 |
| 6 Sep 2016 | INR | 33.95 | 40.1 | 33.8 | 40.05 | 400.5 | +6.6 (+19.73%) | 384,793 |
| 2 Sep 2016 | INR | 32.6 | 34.9 | 32.5 | 33.45 | 334.5 | +0.2 (+0.60%) | 87,689 |
| 1 Sep 2016 | INR | 32.45 | 34.3 | 32 | 33.25 | 332.5 | +0.75 (+2.31%) | 79,389 |
| 31 Aug 2016 | INR | 32.75 | 33.95 | 31.6 | 32.5 | 325 | -0.35 (-1.07%) | 129,985 |
| 30 Aug 2016 | INR | 30.1 | 32.85 | 29 | 32.85 | 328.5 | +2.95 (+9.87%) | 99,997 |
| 29 Aug 2016 | INR | 29.65 | 30.3 | 29.15 | 29.9 | 299 | +0.05 (+0.17%) | 27,146 |
| 26 Aug 2016 | INR | 30.3 | 30.4 | 28.6 | 29.85 | 298.5 | -0.5 (-1.65%) | 18,609 |
