| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 30.05 | 31.9 | 29.5 | 29.75 | 29.75 | -1.05 (-3.41%) | 17,728 |
| 5 Oct 2016 | INR | 30.3 | 31.7 | 30.25 | 30.8 | 30.8 | +0.75 (+2.50%) | 17,361 |
| 4 Oct 2016 | INR | 30.5 | 31 | 29.7 | 30.05 | 30.05 | +0.5 (+1.69%) | 22,648 |
| 3 Oct 2016 | INR | 29.75 | 30.1 | 29 | 29.55 | 29.55 | +0.05 (+0.17%) | 21,020 |
| 30 Sep 2016 | INR | 28.3 | 29.75 | 27.6 | 29.5 | 29.5 | +1.45 (+5.17%) | 26,999 |
| 29 Sep 2016 | INR | 29.85 | 29.85 | 28 | 28.05 | 28.05 | -1.1 (-3.77%) | 18,316 |
| 28 Sep 2016 | INR | 29.5 | 30.2 | 28.6 | 29.15 | 29.15 | +0.35 (+1.22%) | 11,871 |
| 27 Sep 2016 | INR | 29.3 | 29.7 | 28.25 | 28.8 | 28.8 | -0.35 (-1.20%) | 9,845 |
| 26 Sep 2016 | INR | 29.5 | 30.4 | 29 | 29.15 | 29.15 | -0.55 (-1.85%) | 12,179 |
| 23 Sep 2016 | INR | 30.4 | 30.6 | 29.5 | 29.7 | 29.7 | +0.15 (+0.51%) | 8,255 |
| 22 Sep 2016 | INR | 30.8 | 30.9 | 29.35 | 29.55 | 29.55 | -0.4 (-1.34%) | 10,310 |
| 21 Sep 2016 | INR | 29.8 | 30.8 | 29.55 | 29.95 | 29.95 | +0.5 (+1.70%) | 8,418 |
| 20 Sep 2016 | INR | 30.7 | 30.75 | 29 | 29.45 | 29.45 | -0.65 (-2.16%) | 7,615 |
| 19 Sep 2016 | INR | 30.45 | 31.45 | 29.8 | 30.1 | 30.1 | +0.5 (+1.69%) | 18,427 |
| 16 Sep 2016 | INR | 30.2 | 30.2 | 29 | 29.6 | 29.6 | +0.25 (+0.85%) | 5,600 |
| 15 Sep 2016 | INR | 29.8 | 30.1 | 29 | 29.35 | 29.35 | -0.25 (-0.84%) | 5,130 |
| 14 Sep 2016 | INR | 30.5 | 30.5 | 29.05 | 29.6 | 29.6 | -0.25 (-0.84%) | 9,485 |
| 12 Sep 2016 | INR | 30.3 | 30.8 | 29.5 | 29.85 | 29.85 | -0.2 (-0.67%) | 11,691 |
| 9 Sep 2016 | INR | 30.4 | 30.45 | 29.7 | 30.05 | 30.05 | +0.1 (+0.33%) | 8,571 |
| 8 Sep 2016 | INR | 31.9 | 31.9 | 29.5 | 29.95 | 29.95 | +0.4 (+1.35%) | 17,944 |
| 7 Sep 2016 | INR | 29.5 | 29.75 | 28.95 | 29.55 | 29.55 | -0.05 (-0.17%) | 5,820 |
| 6 Sep 2016 | INR | 29.5 | 29.9 | 29.2 | 29.6 | 29.6 | +0.75 (+2.60%) | 7,120 |
| 2 Sep 2016 | INR | 28.25 | 29.25 | 28.25 | 28.85 | 28.85 | -0.4 (-1.37%) | 2,950 |
| 1 Sep 2016 | INR | 29.5 | 29.75 | 28.7 | 29.25 | 29.25 | +0.35 (+1.21%) | 2,500 |
| 31 Aug 2016 | INR | 29.5 | 29.5 | 28.8 | 28.9 | 28.9 | -0.65 (-2.20%) | 4,651 |
| 30 Aug 2016 | INR | 28.15 | 29.9 | 28.15 | 29.55 | 29.55 | +0.7 (+2.43%) | 11,699 |
| 29 Aug 2016 | INR | 29.2 | 29.75 | 28.3 | 28.85 | 28.85 | +0.2 (+0.70%) | 7,616 |
| 26 Aug 2016 | INR | 29 | 29 | 28.5 | 28.65 | 28.65 | -0.1 (-0.35%) | 3,520 |
| 25 Aug 2016 | INR | 29.1 | 29.1 | 28.65 | 28.75 | 28.75 | -0.1 (-0.35%) | 4,282 |
| 24 Aug 2016 | INR | 28.5 | 29.8 | 28 | 28.85 | 28.85 | +0.2 (+0.70%) | 10,774 |
