| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 1,515.25 | 1,580 | 1,501 | 1,565.1 | 1,565.1 | +50.15 (+3.31%) | 3,438 |
| 5 Oct 2016 | INR | 1,494 | 1,550 | 1,494 | 1,514.95 | 1,514.95 | +25 (+1.68%) | 4,335 |
| 4 Oct 2016 | INR | 1,463 | 1,499 | 1,463 | 1,489.95 | 1,489.95 | +29.75 (+2.04%) | 2,295 |
| 3 Oct 2016 | INR | 1,451.3 | 1,474.05 | 1,451.3 | 1,460.2 | 1,460.2 | +6.15 (+0.42%) | 855 |
| 30 Sep 2016 | INR | 1,427 | 1,468 | 1,427 | 1,454.05 | 1,454.05 | +13.35 (+0.93%) | 617 |
| 29 Sep 2016 | INR | 1,480 | 1,484 | 1,436.05 | 1,440.7 | 1,440.7 | -23.7 (-1.62%) | 2,075 |
| 28 Sep 2016 | INR | 1,465.55 | 1,490 | 1,461.5 | 1,464.4 | 1,464.4 | -15.85 (-1.07%) | 672 |
| 27 Sep 2016 | INR | 1,480 | 1,517.9 | 1,471.15 | 1,480.25 | 1,480.25 | -5.2 (-0.35%) | 1,113 |
| 26 Sep 2016 | INR | 1,498 | 1,510 | 1,456.95 | 1,485.45 | 1,485.45 | -14.5 (-0.97%) | 500 |
| 23 Sep 2016 | INR | 1,476 | 1,503.95 | 1,470 | 1,499.95 | 1,499.95 | +25.95 (+1.76%) | 619 |
| 22 Sep 2016 | INR | 1,464 | 1,485 | 1,450 | 1,474 | 1,474 | +13.9 (+0.95%) | 828 |
| 21 Sep 2016 | INR | 1,465 | 1,466 | 1,451 | 1,460.1 | 1,460.1 | +0.55 (+0.04%) | 830 |
| 20 Sep 2016 | INR | 1,451 | 1,478.95 | 1,445 | 1,459.55 | 1,459.55 | -1.05 (-0.07%) | 319 |
| 19 Sep 2016 | INR | 1,462.5 | 1,480 | 1,445.1 | 1,460.6 | 1,460.6 | -27.65 (-1.86%) | 512 |
| 16 Sep 2016 | INR | 1,460 | 1,499 | 1,460 | 1,488.25 | 1,488.25 | +27.5 (+1.88%) | 491 |
| 15 Sep 2016 | INR | 1,470 | 1,470 | 1,446.6 | 1,460.75 | 1,460.75 | -15.9 (-1.08%) | 1,544 |
| 14 Sep 2016 | INR | 1,500 | 1,500 | 1,446.35 | 1,476.65 | 1,476.65 | -7.75 (-0.52%) | 1,418 |
| 12 Sep 2016 | INR | 1,578 | 1,578 | 1,476.55 | 1,484.4 | 1,484.4 | -37.7 (-2.48%) | 1,571 |
| 9 Sep 2016 | INR | 1,530 | 1,553 | 1,515.15 | 1,522.1 | 1,522.1 | -20.35 (-1.32%) | 764 |
| 8 Sep 2016 | INR | 1,550 | 1,570 | 1,523.15 | 1,542.45 | 1,542.45 | +16.6 (+1.09%) | 2,505 |
| 7 Sep 2016 | INR | 1,530.45 | 1,551 | 1,520.05 | 1,525.85 | 1,525.85 | -0.25 (-0.02%) | 831 |
| 6 Sep 2016 | INR | 1,520 | 1,533 | 1,518 | 1,526.1 | 1,526.1 | -5.5 (-0.36%) | 225 |
| 2 Sep 2016 | INR | 1,540 | 1,546 | 1,520 | 1,531.6 | 1,531.6 | -16.7 (-1.08%) | 866 |
| 1 Sep 2016 | INR | 1,539.1 | 1,588 | 1,539.1 | 1,548.3 | 1,548.3 | -12.4 (-0.79%) | 878 |
| 31 Aug 2016 | INR | 1,579 | 1,579.95 | 1,541.25 | 1,560.7 | 1,560.7 | +19.75 (+1.28%) | 880 |
| 30 Aug 2016 | INR | 1,537.45 | 1,574 | 1,533.1 | 1,540.95 | 1,540.95 | +4.65 (+0.30%) | 1,254 |
| 29 Aug 2016 | INR | 1,500 | 1,582.8 | 1,500 | 1,536.3 | 1,536.3 | +41.3 (+2.76%) | 2,041 |
| 26 Aug 2016 | INR | 1,512.55 | 1,513.1 | 1,490.2 | 1,495 | 1,495 | -22.6 (-1.49%) | 203 |
| 25 Aug 2016 | INR | 1,508.9 | 1,574.85 | 1,500 | 1,517.6 | 1,517.6 | +20.7 (+1.38%) | 1,343 |
| 24 Aug 2016 | INR | 1,494 | 1,512 | 1,485 | 1,496.9 | 1,496.9 | -3 (-0.20%) | 371 |
