| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 48.6 | 48.8 | 46.5 | 47.6 | 47.6 | -0.25 (-0.52%) | 772,537 |
| 6 Oct 2016 | INR | 47 | 48.85 | 46.45 | 47.85 | 47.85 | +1.1 (+2.35%) | 735,612 |
| 5 Oct 2016 | INR | 45.45 | 47.15 | 44.75 | 46.75 | 46.75 | +1.8 (+4.00%) | 1,160,932 |
| 4 Oct 2016 | INR | 44 | 45.15 | 43.6 | 44.95 | 44.95 | +1.95 (+4.53%) | 388,699 |
| 3 Oct 2016 | INR | 41.95 | 43.5 | 41.95 | 43 | 43 | +1.45 (+3.49%) | 280,707 |
| 30 Sep 2016 | INR | 40.05 | 42.45 | 40.05 | 41.55 | 41.55 | -0.4 (-0.95%) | 524,621 |
| 29 Sep 2016 | INR | 45.2 | 45.5 | 41.95 | 41.95 | 41.95 | -2.2 (-4.98%) | 585,063 |
| 28 Sep 2016 | INR | 44.9 | 44.95 | 44 | 44.15 | 44.15 | +0.3 (+0.68%) | 249,383 |
| 27 Sep 2016 | INR | 44.65 | 45.45 | 43.5 | 43.85 | 43.85 | -0.05 (-0.11%) | 321,870 |
| 26 Sep 2016 | INR | 46.1 | 46.9 | 43.65 | 43.9 | 43.9 | -2 (-4.36%) | 407,463 |
| 23 Sep 2016 | INR | 46.25 | 47.3 | 45.7 | 45.9 | 45.9 | -0.95 (-2.03%) | 521,388 |
| 22 Sep 2016 | INR | 45.6 | 47.3 | 44.1 | 46.85 | 46.85 | +1.55 (+3.42%) | 1,032,434 |
| 21 Sep 2016 | INR | 45 | 46.1 | 44.5 | 45.3 | 45.3 | +1.35 (+3.07%) | 2,282,985 |
| 20 Sep 2016 | INR | 43.95 | 43.95 | 43.3 | 43.95 | 43.95 | +2.05 (+4.89%) | 760,686 |
| 19 Sep 2016 | INR | 40.7 | 41.9 | 40.7 | 41.9 | 41.9 | +1.95 (+4.88%) | 743,496 |
| 16 Sep 2016 | INR | 38.35 | 40.05 | 38.35 | 39.95 | 39.95 | +1.8 (+4.72%) | 1,322,848 |
| 15 Sep 2016 | INR | 37.8 | 38.35 | 37.45 | 38.15 | 38.15 | +0.7 (+1.87%) | 278,433 |
| 14 Sep 2016 | INR | 37.35 | 37.95 | 36.85 | 37.45 | 37.45 | +0.9 (+2.46%) | 289,106 |
| 12 Sep 2016 | INR | 36.15 | 38.2 | 35.55 | 36.55 | 36.55 | -0.7 (-1.88%) | 526,355 |
| 9 Sep 2016 | INR | 35.85 | 37.25 | 34.6 | 37.25 | 37.25 | +1.75 (+4.93%) | 1,087,864 |
| 8 Sep 2016 | INR | 37.35 | 37.8 | 35.2 | 35.5 | 35.5 | -1.8 (-4.83%) | 561,203 |
| 7 Sep 2016 | INR | 37.7 | 39.25 | 37.15 | 37.3 | 37.3 | -0.65 (-1.71%) | 480,919 |
| 6 Sep 2016 | INR | 38.4 | 39.8 | 37.5 | 37.95 | 37.95 | -0.65 (-1.68%) | 346,968 |
| 2 Sep 2016 | INR | 39.9 | 40.45 | 38.25 | 38.6 | 38.6 | -1.35 (-3.38%) | 454,682 |
| 1 Sep 2016 | INR | 39.2 | 41.5 | 38.8 | 39.95 | 39.95 | +0.3 (+0.76%) | 683,145 |
| 31 Aug 2016 | INR | 38.35 | 39.75 | 37.9 | 39.65 | 39.65 | +1.75 (+4.62%) | 1,477,636 |
| 30 Aug 2016 | INR | 38.95 | 39.35 | 37.6 | 37.9 | 37.9 | -0.8 (-2.07%) | 386,767 |
| 29 Aug 2016 | INR | 39.15 | 39.3 | 38 | 38.7 | 38.7 | +0.15 (+0.39%) | 316,751 |
| 26 Aug 2016 | INR | 38.15 | 39.3 | 37.55 | 38.55 | 38.55 | +1.1 (+2.94%) | 1,363,466 |
| 25 Aug 2016 | INR | 38.2 | 39.8 | 36.5 | 37.45 | 37.45 | -0.95 (-2.47%) | 615,078 |
