| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 129 | 132.25 | 127.6 | 130.75 | 130.75 | +2.9 (+2.27%) | 133,752 |
| 5 Oct 2016 | INR | 126 | 129 | 123.55 | 127.85 | 127.85 | +2.95 (+2.36%) | 205,151 |
| 4 Oct 2016 | INR | 124 | 126.65 | 122.6 | 124.9 | 124.9 | +3.2 (+2.63%) | 154,945 |
| 3 Oct 2016 | INR | 117 | 122.8 | 117 | 121.7 | 121.7 | +6.2 (+5.37%) | 113,012 |
| 30 Sep 2016 | INR | 114.65 | 115.95 | 111.4 | 115.5 | 115.5 | +2.8 (+2.48%) | 79,571 |
| 29 Sep 2016 | INR | 121.2 | 122.85 | 110 | 112.7 | 112.7 | -6.3 (-5.29%) | 284,081 |
| 28 Sep 2016 | INR | 117.5 | 120.3 | 117.5 | 119 | 119 | +0.9 (+0.76%) | 71,859 |
| 27 Sep 2016 | INR | 119.6 | 120 | 117.55 | 118.1 | 118.1 | -0.6 (-0.51%) | 98,127 |
| 26 Sep 2016 | INR | 119.75 | 120.85 | 118 | 118.7 | 118.7 | -1.05 (-0.88%) | 62,155 |
| 23 Sep 2016 | INR | 124.7 | 124.7 | 119.25 | 119.75 | 119.75 | -2.85 (-2.32%) | 114,883 |
| 22 Sep 2016 | INR | 122 | 124 | 119 | 122.6 | 122.6 | +2.5 (+2.08%) | 149,372 |
| 21 Sep 2016 | INR | 124.05 | 124.5 | 119.55 | 120.1 | 120.1 | -3.8 (-3.07%) | 108,232 |
| 20 Sep 2016 | INR | 126 | 126 | 121.5 | 123.9 | 123.9 | +0.55 (+0.45%) | 174,318 |
| 19 Sep 2016 | INR | 120 | 125 | 120 | 123.35 | 123.35 | +5.3 (+4.49%) | 237,051 |
| 16 Sep 2016 | INR | 115.9 | 123.5 | 115.1 | 118.05 | 118.05 | +3.6 (+3.15%) | 389,989 |
| 15 Sep 2016 | INR | 113 | 115.5 | 112.2 | 114.45 | 114.45 | +1.8 (+1.60%) | 76,701 |
| 14 Sep 2016 | INR | 112.35 | 114.8 | 111.5 | 112.65 | 112.65 | +2.2 (+1.99%) | 97,569 |
| 12 Sep 2016 | INR | 112 | 112 | 108.3 | 110.45 | 110.45 | -1.7 (-1.52%) | 105,706 |
| 9 Sep 2016 | INR | 109 | 114.7 | 108.1 | 112.15 | 112.15 | +3.05 (+2.80%) | 262,255 |
| 8 Sep 2016 | INR | 107.5 | 109.5 | 107.15 | 109.1 | 109.1 | +0.55 (+0.51%) | 80,290 |
| 7 Sep 2016 | INR | 106.45 | 109.6 | 105.5 | 108.55 | 108.55 | +3.15 (+2.99%) | 232,486 |
| 6 Sep 2016 | INR | 106.7 | 107.9 | 105.05 | 105.4 | 105.4 | +0.1 (+0.09%) | 62,527 |
| 2 Sep 2016 | INR | 106 | 109.3 | 105 | 105.3 | 105.3 | -1.85 (-1.73%) | 146,623 |
| 1 Sep 2016 | INR | 108.6 | 109.5 | 106.9 | 107.15 | 107.15 | -2.15 (-1.97%) | 59,854 |
| 31 Aug 2016 | INR | 107.65 | 112.3 | 107.65 | 109.3 | 109.3 | +2.65 (+2.48%) | 297,598 |
| 30 Aug 2016 | INR | 108.05 | 109.3 | 106.05 | 106.65 | 106.65 | -0.75 (-0.70%) | 74,684 |
| 29 Aug 2016 | INR | 110.5 | 110.5 | 107 | 107.4 | 107.4 | -3.7 (-3.33%) | 126,057 |
| 26 Aug 2016 | INR | 111.15 | 113.4 | 109.8 | 111.1 | 111.1 | +0.6 (+0.54%) | 156,821 |
| 25 Aug 2016 | INR | 113.55 | 113.7 | 110.05 | 110.5 | 110.5 | -2.25 (-2.00%) | 74,983 |
| 24 Aug 2016 | INR | 113.7 | 114.55 | 112.35 | 112.75 | 112.75 | -0.2 (-0.18%) | 74,264 |
