| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 1,087.65 | 1,088.7 | 1,076.5 | 1,083.3 | 1,083.3 | +5.45 (+0.51%) | 132,160 |
| 6 Oct 2016 | INR | 1,074 | 1,104.65 | 1,067.7 | 1,077.85 | 1,077.85 | +5.2 (+0.48%) | 92,764 |
| 5 Oct 2016 | INR | 1,094.3 | 1,094.3 | 1,069 | 1,072.65 | 1,072.65 | -11.5 (-1.06%) | 45,181 |
| 4 Oct 2016 | INR | 1,095 | 1,095 | 1,075 | 1,084.15 | 1,084.15 | -3.1 (-0.29%) | 46,758 |
| 3 Oct 2016 | INR | 1,075 | 1,092.1 | 1,068.05 | 1,087.25 | 1,087.25 | +30.65 (+2.90%) | 87,650 |
| 30 Sep 2016 | INR | 1,055 | 1,065 | 1,022 | 1,056.6 | 1,056.6 | +19.8 (+1.91%) | 96,121 |
| 29 Sep 2016 | INR | 1,115 | 1,123.8 | 1,015 | 1,036.8 | 1,036.8 | -69.65 (-6.29%) | 112,345 |
| 28 Sep 2016 | INR | 1,109.7 | 1,115 | 1,092.4 | 1,106.45 | 1,106.45 | +6.35 (+0.58%) | 117,674 |
| 27 Sep 2016 | INR | 1,132.5 | 1,133 | 1,094.8 | 1,100.1 | 1,100.1 | -22.1 (-1.97%) | 52,779 |
| 26 Sep 2016 | INR | 1,134.95 | 1,138 | 1,117.05 | 1,122.2 | 1,122.2 | -4.8 (-0.43%) | 55,237 |
| 23 Sep 2016 | INR | 1,139 | 1,144.9 | 1,120 | 1,127 | 1,127 | -0.4 (-0.04%) | 104,345 |
| 22 Sep 2016 | INR | 1,079 | 1,132.95 | 1,075.65 | 1,127.4 | 1,127.4 | +57.85 (+5.41%) | 483,038 |
| 21 Sep 2016 | INR | 1,080 | 1,083 | 1,066.1 | 1,069.55 | 1,069.55 | -5.55 (-0.52%) | 37,097 |
| 20 Sep 2016 | INR | 1,075 | 1,087.4 | 1,065 | 1,075.1 | 1,075.1 | -2.25 (-0.21%) | 47,498 |
| 19 Sep 2016 | INR | 1,104.75 | 1,104.75 | 1,072.6 | 1,077.35 | 1,077.35 | -9.65 (-0.89%) | 51,568 |
| 16 Sep 2016 | INR | 1,112.7 | 1,123.1 | 1,081 | 1,087 | 1,087 | -7.6 (-0.69%) | 82,100 |
| 15 Sep 2016 | INR | 1,110 | 1,110.85 | 1,086.1 | 1,094.6 | 1,094.6 | -9.25 (-0.84%) | 154,911 |
| 14 Sep 2016 | INR | 1,100 | 1,107.35 | 1,068 | 1,103.85 | 1,103.85 | +9.65 (+0.88%) | 82,038 |
| 12 Sep 2016 | INR | 1,120 | 1,133 | 1,088.45 | 1,094.2 | 1,094.2 | -58.15 (-5.05%) | 87,710 |
| 9 Sep 2016 | INR | 1,179.45 | 1,179.45 | 1,145.25 | 1,152.35 | 1,152.35 | -9.1 (-0.78%) | 80,141 |
| 8 Sep 2016 | INR | 1,160 | 1,180 | 1,080.05 | 1,161.45 | 1,161.45 | -1,116.5 (-49.01%) | 149,653 |
| 8 Sep 2016 |
|
|||||||
| 7 Sep 2016 | INR | 11,268.95 | 11,735 | 11,268.95 | 11,389.75 | 2,277.95 | +120.75 (+1.07%) | 79,030 |
| 6 Sep 2016 | INR | 11,250 | 11,295 | 11,179.25 | 11,269 | 2,253.8 | +132.65 (+1.19%) | 80,861 |
| 2 Sep 2016 | INR | 11,210 | 11,283.5 | 11,085.05 | 11,136.35 | 2,227.27 | -15.25 (-0.14%) | 18,286 |
| 1 Sep 2016 | INR | 11,180 | 11,254.45 | 10,997.3 | 11,151.6 | 2,230.32 | +131.6 (+1.19%) | 24,794 |
| 31 Aug 2016 | INR | 10,820 | 11,165 | 10,807.2 | 11,020 | 2,204 | +248 (+2.30%) | 15,256 |
| 30 Aug 2016 | INR | 10,888.7 | 10,939.5 | 10,705 | 10,772 | 2,154.4 | +16.25 (+0.15%) | 10,829 |
| 29 Aug 2016 | INR | 10,481 | 10,799 | 10,429.7 | 10,755.75 | 2,151.15 | +274.1 (+2.62%) | 8,083 |
| 26 Aug 2016 | INR | 10,400 | 10,626 | 10,394.85 | 10,481.65 | 2,096.33 | +200.95 (+1.95%) | 9,476 |
| 25 Aug 2016 | INR | 10,047.35 | 10,338 | 10,035 | 10,280.7 | 2,056.14 | +233.45 (+2.32%) | 7,772 |
