| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2016 | INR | 39.7 | 40 | 38 | 38.3 | 38.3 | -1.1 (-2.79%) | 44,579 |
| 14 Oct 2016 | INR | 41.8 | 41.8 | 38.7 | 39.4 | 39.4 | -0.75 (-1.87%) | 108,195 |
| 13 Oct 2016 | INR | 42 | 43.3 | 38.3 | 40.15 | 40.15 | -1.65 (-3.95%) | 353,799 |
| 10 Oct 2016 | INR | 37 | 43.45 | 37 | 41.8 | 41.8 | +5.15 (+14.05%) | 483,964 |
| 7 Oct 2016 | INR | 34.85 | 37.4 | 32.1 | 36.65 | 36.65 | +2.6 (+7.64%) | 249,668 |
| 6 Oct 2016 | INR | 32.85 | 34.8 | 32.85 | 34.05 | 34.05 | +1.85 (+5.75%) | 99,974 |
| 5 Oct 2016 | INR | 31.55 | 33.3 | 31.3 | 32.2 | 32.2 | +0.95 (+3.04%) | 131,552 |
| 4 Oct 2016 | INR | 32.1 | 32.1 | 30.55 | 31.25 | 31.25 | +0.05 (+0.16%) | 23,818 |
| 3 Oct 2016 | INR | 30.8 | 31.6 | 30.8 | 31.2 | 31.2 | +0.6 (+1.96%) | 27,383 |
| 30 Sep 2016 | INR | 29.75 | 31.95 | 29.2 | 30.6 | 30.6 | +0.45 (+1.49%) | 89,227 |
| 29 Sep 2016 | INR | 33.1 | 33.85 | 29.6 | 30.15 | 30.15 | -2.95 (-8.91%) | 132,691 |
| 28 Sep 2016 | INR | 33.7 | 33.7 | 32.75 | 33.1 | 33.1 | -0.05 (-0.15%) | 26,345 |
| 27 Sep 2016 | INR | 33.8 | 34.5 | 32.95 | 33.15 | 33.15 | +0.15 (+0.45%) | 61,810 |
| 26 Sep 2016 | INR | 33.05 | 33.9 | 32.95 | 33 | 33 | -0.4 (-1.20%) | 16,284 |
| 23 Sep 2016 | INR | 34.5 | 34.5 | 32.1 | 33.4 | 33.4 | -0.15 (-0.45%) | 49,287 |
| 22 Sep 2016 | INR | 33.35 | 33.95 | 33 | 33.55 | 33.55 | +0.4 (+1.21%) | 39,089 |
| 21 Sep 2016 | INR | 34.5 | 34.6 | 31.1 | 33.15 | 33.15 | -1.05 (-3.07%) | 60,377 |
| 20 Sep 2016 | INR | 34.8 | 34.9 | 33.9 | 34.2 | 34.2 | +0.4 (+1.18%) | 95,745 |
| 19 Sep 2016 | INR | 32.9 | 34.85 | 32.9 | 33.8 | 33.8 | +1.5 (+4.64%) | 199,041 |
| 16 Sep 2016 | INR | 31.5 | 33.75 | 31.1 | 32.3 | 32.3 | +1.35 (+4.36%) | 139,855 |
| 15 Sep 2016 | INR | 32.55 | 32.65 | 30.6 | 30.95 | 30.95 | -1.1 (-3.43%) | 24,928 |
| 14 Sep 2016 | INR | 32.5 | 33.45 | 31.7 | 32.05 | 32.05 | +0.15 (+0.47%) | 36,035 |
| 12 Sep 2016 | INR | 32.2 | 33.4 | 31.7 | 31.9 | 31.9 | -1.35 (-4.06%) | 61,015 |
| 9 Sep 2016 | INR | 32.7 | 34.05 | 32.05 | 33.25 | 33.25 | +1 (+3.10%) | 122,840 |
| 8 Sep 2016 | INR | 32.7 | 32.85 | 32.1 | 32.25 | 32.25 | -0.3 (-0.92%) | 44,619 |
| 7 Sep 2016 | INR | 33 | 34 | 32 | 32.55 | 32.55 | -0.5 (-1.51%) | 75,999 |
| 6 Sep 2016 | INR | 33.55 | 34 | 32.75 | 33.05 | 33.05 | +0.05 (+0.15%) | 26,902 |
| 2 Sep 2016 | INR | 33.25 | 35.9 | 32.45 | 33 | 33 | +0.4 (+1.23%) | 48,957 |
| 1 Sep 2016 | INR | 34.85 | 34.85 | 32.55 | 32.6 | 32.6 | -1.4 (-4.12%) | 21,539 |
| 31 Aug 2016 | INR | 33 | 35 | 32.75 | 34 | 34 | +1 (+3.03%) | 90,959 |
