| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 1,041 | 1,041.15 | 1,025 | 1,026.65 | 1,026.65 | -14.5 (-1.39%) | 111,515 |
| 5 Oct 2016 | INR | 1,048.7 | 1,049.5 | 1,037 | 1,041.15 | 1,041.15 | -7.65 (-0.73%) | 63,896 |
| 4 Oct 2016 | INR | 1,040 | 1,051.1 | 1,038 | 1,048.8 | 1,048.8 | +10.95 (+1.06%) | 109,948 |
| 3 Oct 2016 | INR | 1,038.1 | 1,040.8 | 1,026.5 | 1,037.85 | 1,037.85 | -0.25 (-0.02%) | 91,512 |
| 30 Sep 2016 | INR | 1,031 | 1,043.85 | 1,031 | 1,038.1 | 1,038.1 | +8.2 (+0.80%) | 221,130 |
| 29 Sep 2016 | INR | 1,041 | 1,044 | 1,024 | 1,029.9 | 1,029.9 | -8.7 (-0.84%) | 346,219 |
| 28 Sep 2016 | INR | 1,040 | 1,041.8 | 1,034 | 1,038.6 | 1,038.6 | -1.85 (-0.18%) | 179,858 |
| 27 Sep 2016 | INR | 1,035.7 | 1,049.55 | 1,035 | 1,040.45 | 1,040.45 | +4.75 (+0.46%) | 179,709 |
| 26 Sep 2016 | INR | 1,041 | 1,043 | 1,031.4 | 1,035.7 | 1,035.7 | -7.3 (-0.70%) | 740,248 |
| 23 Sep 2016 | INR | 1,059 | 1,059.85 | 1,040 | 1,043 | 1,043 | -15.5 (-1.46%) | 90,231 |
| 22 Sep 2016 | INR | 1,056 | 1,060.65 | 1,051.6 | 1,058.5 | 1,058.5 | +1.8 (+0.17%) | 70,148 |
| 21 Sep 2016 | INR | 1,051 | 1,060.25 | 1,051 | 1,056.7 | 1,056.7 | +6.35 (+0.60%) | 93,680 |
| 20 Sep 2016 | INR | 1,054 | 1,057.25 | 1,046.5 | 1,050.35 | 1,050.35 | -10.8 (-1.02%) | 87,819 |
| 19 Sep 2016 | INR | 1,050 | 1,068.65 | 1,043 | 1,061.15 | 1,061.15 | +0.8 (+0.08%) | 645,622 |
| 16 Sep 2016 | INR | 1,051 | 1,064.15 | 1,038 | 1,060.35 | 1,060.35 | +19 (+1.82%) | 206,464 |
| 15 Sep 2016 | INR | 1,048 | 1,054.8 | 1,036.05 | 1,041.35 | 1,041.35 | -5.75 (-0.55%) | 149,599 |
| 14 Sep 2016 | INR | 1,055 | 1,057.3 | 1,043 | 1,047.1 | 1,047.1 | -6.9 (-0.65%) | 392,521 |
| 12 Sep 2016 | INR | 1,028 | 1,057.2 | 1,026 | 1,054 | 1,054 | +18 (+1.74%) | 300,737 |
| 9 Sep 2016 | INR | 1,038 | 1,040.75 | 1,027.65 | 1,036 | 1,036 | -1.9 (-0.18%) | 231,625 |
| 8 Sep 2016 | INR | 1,048 | 1,050 | 1,025 | 1,037.9 | 1,037.9 | -17.1 (-1.62%) | 556,393 |
| 7 Sep 2016 | INR | 1,045 | 1,058.5 | 1,043.5 | 1,055 | 1,055 | +9.9 (+0.95%) | 262,202 |
| 6 Sep 2016 | INR | 1,040 | 1,048.9 | 1,035 | 1,045.1 | 1,045.1 | +14.05 (+1.36%) | 286,075 |
| 2 Sep 2016 | INR | 1,037 | 1,039 | 1,026.8 | 1,031.05 | 1,031.05 | -6.6 (-0.64%) | 1,044,478 |
| 1 Sep 2016 | INR | 1,036 | 1,039.9 | 1,032.25 | 1,037.65 | 1,037.65 | +0.85 (+0.08%) | 103,907 |
| 31 Aug 2016 | INR | 1,041.5 | 1,046 | 1,030.6 | 1,036.8 | 1,036.8 | -4.2 (-0.40%) | 213,914 |
| 30 Aug 2016 | INR | 1,037 | 1,055.1 | 1,024.8 | 1,041 | 1,041 | +18.75 (+1.83%) | 188,509 |
| 29 Aug 2016 | INR | 1,020 | 1,028 | 1,011.8 | 1,022.25 | 1,022.25 | +1.5 (+0.15%) | 200,768 |
| 26 Aug 2016 | INR | 1,037 | 1,046 | 1,017.1 | 1,020.75 | 1,020.75 | -15.8 (-1.52%) | 181,021 |
| 25 Aug 2016 | INR | 1,058 | 1,058 | 1,032.3 | 1,036.55 | 1,036.55 | -21 (-1.99%) | 119,690 |
| 24 Aug 2016 | INR | 1,045 | 1,061.95 | 1,045 | 1,057.55 | 1,057.55 | +18.3 (+1.76%) | 182,209 |
