| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 1,392 | 1,404.5 | 1,360 | 1,369 | 1,369 | -27.15 (-1.94%) | 62,552 |
| 5 Oct 2016 | INR | 1,422 | 1,422 | 1,389.5 | 1,396.15 | 1,396.15 | -18.4 (-1.30%) | 39,186 |
| 4 Oct 2016 | INR | 1,406 | 1,436.25 | 1,402.85 | 1,414.55 | 1,414.55 | +11.35 (+0.81%) | 59,372 |
| 3 Oct 2016 | INR | 1,404.95 | 1,417.65 | 1,395 | 1,403.2 | 1,403.2 | +7.85 (+0.56%) | 45,234 |
| 30 Sep 2016 | INR | 1,390 | 1,419.45 | 1,385.1 | 1,395.35 | 1,395.35 | +10.5 (+0.76%) | 54,210 |
| 29 Sep 2016 | INR | 1,497.05 | 1,509.4 | 1,371.7 | 1,384.85 | 1,384.85 | -109.45 (-7.32%) | 66,588 |
| 28 Sep 2016 | INR | 1,499 | 1,505.35 | 1,491.25 | 1,494.3 | 1,494.3 | -3.65 (-0.24%) | 30,476 |
| 27 Sep 2016 | INR | 1,515 | 1,523.05 | 1,494 | 1,497.95 | 1,497.95 | -14.85 (-0.98%) | 40,604 |
| 26 Sep 2016 | INR | 1,524.4 | 1,528.7 | 1,510.15 | 1,512.8 | 1,512.8 | -19.6 (-1.28%) | 32,524 |
| 23 Sep 2016 | INR | 1,554 | 1,556.95 | 1,529.9 | 1,532.4 | 1,532.4 | -15.2 (-0.98%) | 23,648 |
| 22 Sep 2016 | INR | 1,568.15 | 1,571.6 | 1,544 | 1,547.6 | 1,547.6 | -4.9 (-0.32%) | 21,157 |
| 21 Sep 2016 | INR | 1,549.95 | 1,574.75 | 1,546 | 1,552.5 | 1,552.5 | +4.4 (+0.28%) | 32,432 |
| 20 Sep 2016 | INR | 1,554 | 1,560 | 1,540.85 | 1,548.1 | 1,548.1 | -3.75 (-0.24%) | 33,116 |
| 19 Sep 2016 | INR | 1,552.75 | 1,570 | 1,536.2 | 1,551.85 | 1,551.85 | +2.6 (+0.17%) | 39,679 |
| 16 Sep 2016 | INR | 1,560 | 1,563.5 | 1,538 | 1,549.25 | 1,549.25 | +7.85 (+0.51%) | 58,030 |
| 15 Sep 2016 | INR | 1,517.25 | 1,563.9 | 1,515.95 | 1,541.4 | 1,541.4 | +25.25 (+1.67%) | 59,249 |
| 14 Sep 2016 | INR | 1,509 | 1,525 | 1,508 | 1,516.15 | 1,516.15 | +7.1 (+0.47%) | 40,523 |
| 12 Sep 2016 | INR | 1,525 | 1,527 | 1,500.75 | 1,509.05 | 1,509.05 | -23.35 (-1.52%) | 29,591 |
| 9 Sep 2016 | INR | 1,530 | 1,550 | 1,525 | 1,532.4 | 1,532.4 | -2.9 (-0.19%) | 65,887 |
| 8 Sep 2016 | INR | 1,540.35 | 1,550 | 1,527.7 | 1,535.3 | 1,535.3 | -8.5 (-0.55%) | 45,692 |
| 7 Sep 2016 | INR | 1,539 | 1,564 | 1,538 | 1,543.8 | 1,543.8 | +6.5 (+0.42%) | 34,990 |
| 6 Sep 2016 | INR | 1,580 | 1,580 | 1,531 | 1,537.3 | 1,537.3 | -31.55 (-2.01%) | 47,757 |
| 2 Sep 2016 | INR | 1,555 | 1,589.45 | 1,555 | 1,568.85 | 1,568.85 | +5.9 (+0.38%) | 31,405 |
| 1 Sep 2016 | INR | 1,575 | 1,580 | 1,554.55 | 1,562.95 | 1,562.95 | -17.05 (-1.08%) | 33,692 |
| 31 Aug 2016 | INR | 1,600 | 1,615 | 1,572 | 1,580 | 1,580 | -8.35 (-0.53%) | 49,009 |
| 30 Aug 2016 | INR | 1,575.75 | 1,601 | 1,538 | 1,588.35 | 1,588.35 | +23.7 (+1.51%) | 113,141 |
| 29 Aug 2016 | INR | 1,609 | 1,609.4 | 1,556.55 | 1,564.65 | 1,564.65 | -47.3 (-2.93%) | 87,632 |
| 26 Aug 2016 | INR | 1,614 | 1,631.8 | 1,603.25 | 1,611.95 | 1,611.95 | -2.3 (-0.14%) | 28,809 |
| 25 Aug 2016 | INR | 1,637 | 1,638 | 1,601.05 | 1,614.25 | 1,614.25 | -14.4 (-0.88%) | 37,948 |
| 24 Aug 2016 | INR | 1,629 | 1,645 | 1,619 | 1,628.65 | 1,628.65 | +7.4 (+0.46%) | 43,081 |
