| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 1,881.1 | 1,881.1 | 1,840 | 1,846.95 | 1,846.95 | -39.75 (-2.11%) | 6,724 |
| 5 Oct 2016 | INR | 1,900 | 1,902.05 | 1,868 | 1,886.7 | 1,886.7 | -13.9 (-0.73%) | 9,202 |
| 4 Oct 2016 | INR | 1,895.1 | 1,913.95 | 1,875.75 | 1,900.6 | 1,900.6 | -4.75 (-0.25%) | 8,051 |
| 3 Oct 2016 | INR | 1,850 | 1,927.75 | 1,850 | 1,905.35 | 1,905.35 | +69.2 (+3.77%) | 12,067 |
| 30 Sep 2016 | INR | 1,830 | 1,854.3 | 1,812.55 | 1,836.15 | 1,836.15 | +9.6 (+0.53%) | 7,661 |
| 29 Sep 2016 | INR | 1,890 | 1,890.05 | 1,770 | 1,826.55 | 1,826.55 | -50.25 (-2.68%) | 133,447 |
| 28 Sep 2016 | INR | 1,900 | 1,932 | 1,871 | 1,876.8 | 1,876.8 | -16.65 (-0.88%) | 10,050 |
| 27 Sep 2016 | INR | 1,894.05 | 1,900.3 | 1,883.5 | 1,893.45 | 1,893.45 | +5.15 (+0.27%) | 3,192 |
| 26 Sep 2016 | INR | 1,905 | 1,905 | 1,869.45 | 1,888.3 | 1,888.3 | -19.85 (-1.04%) | 10,238 |
| 23 Sep 2016 | INR | 1,901 | 1,918.9 | 1,887.8 | 1,908.15 | 1,908.15 | +18.05 (+0.95%) | 18,859 |
| 22 Sep 2016 | INR | 1,900 | 1,901 | 1,871.05 | 1,890.1 | 1,890.1 | +12.2 (+0.65%) | 11,216 |
| 21 Sep 2016 | INR | 1,905 | 1,916.85 | 1,860 | 1,877.9 | 1,877.9 | -6.55 (-0.35%) | 10,889 |
| 20 Sep 2016 | INR | 1,900 | 1,927.55 | 1,872 | 1,884.45 | 1,884.45 | -12.95 (-0.68%) | 10,074 |
| 19 Sep 2016 | INR | 1,899.9 | 1,940 | 1,884 | 1,897.4 | 1,897.4 | -5.45 (-0.29%) | 13,496 |
| 16 Sep 2016 | INR | 1,925 | 1,961.7 | 1,867.05 | 1,902.85 | 1,902.85 | -12.75 (-0.67%) | 27,329 |
| 15 Sep 2016 | INR | 1,890.6 | 1,955 | 1,878.75 | 1,915.6 | 1,915.6 | +43.1 (+2.30%) | 38,498 |
| 14 Sep 2016 | INR | 1,878.85 | 1,884.85 | 1,855 | 1,872.5 | 1,872.5 | +5.55 (+0.30%) | 9,977 |
| 12 Sep 2016 | INR | 1,855 | 1,882.4 | 1,832.4 | 1,866.95 | 1,866.95 | -8.05 (-0.43%) | 12,138 |
| 9 Sep 2016 | INR | 1,916 | 1,933.7 | 1,865.2 | 1,875 | 1,875 | -34.2 (-1.79%) | 17,790 |
| 8 Sep 2016 | INR | 1,876.35 | 1,927.9 | 1,865 | 1,909.2 | 1,909.2 | +38.55 (+2.06%) | 18,904 |
| 7 Sep 2016 | INR | 1,880 | 1,885.4 | 1,850 | 1,870.65 | 1,870.65 | +6.5 (+0.35%) | 10,998 |
| 6 Sep 2016 | INR | 1,814 | 1,877.45 | 1,814 | 1,864.15 | 1,864.15 | +51.5 (+2.84%) | 21,643 |
| 2 Sep 2016 | INR | 1,848.5 | 1,848.9 | 1,800 | 1,812.65 | 1,812.65 | -15.7 (-0.86%) | 12,297 |
| 1 Sep 2016 | INR | 1,845 | 1,858.1 | 1,804.65 | 1,828.35 | 1,828.35 | -10.35 (-0.56%) | 16,846 |
| 31 Aug 2016 | INR | 1,910 | 1,913.05 | 1,820 | 1,838.7 | 1,838.7 | -53.7 (-2.84%) | 15,734 |
| 30 Aug 2016 | INR | 1,882 | 1,924.9 | 1,882 | 1,892.4 | 1,892.4 | +22.3 (+1.19%) | 18,307 |
| 29 Aug 2016 | INR | 1,845 | 1,891 | 1,782.7 | 1,870.1 | 1,870.1 | +19 (+1.03%) | 32,843 |
| 26 Aug 2016 | INR | 1,965.95 | 1,965.95 | 1,831.95 | 1,851.1 | 1,851.1 | -105.85 (-5.41%) | 27,998 |
| 25 Aug 2016 | INR | 2,005 | 2,006.45 | 1,925.25 | 1,956.95 | 1,956.95 | -49.5 (-2.47%) | 13,601 |
| 24 Aug 2016 | INR | 2,007.1 | 2,029.9 | 1,991.75 | 2,006.45 | 2,006.45 | +11.95 (+0.60%) | 12,171 |
