| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 77 | 79.3 | 74.8 | 75.4 | 75.4 | -1.35 (-1.76%) | 64,449 |
| 5 Oct 2016 | INR | 73.05 | 78.7 | 72.95 | 76.75 | 76.75 | +4 (+5.50%) | 143,664 |
| 4 Oct 2016 | INR | 73.35 | 74 | 72.35 | 72.75 | 72.75 | -0.55 (-0.75%) | 17,386 |
| 3 Oct 2016 | INR | 72.7 | 73.8 | 72.7 | 73.3 | 73.3 | +1.75 (+2.45%) | 22,376 |
| 30 Sep 2016 | INR | 70.3 | 72.5 | 69.95 | 71.55 | 71.55 | +0.3 (+0.42%) | 18,860 |
| 29 Sep 2016 | INR | 76.8 | 78.5 | 70 | 71.25 | 71.25 | -3.3 (-4.43%) | 132,107 |
| 28 Sep 2016 | INR | 74.5 | 75.75 | 74.2 | 74.55 | 74.55 | +0.55 (+0.74%) | 35,673 |
| 27 Sep 2016 | INR | 74.9 | 75.25 | 73.1 | 74 | 74 | 0.0 (0.0%) | 22,290 |
| 26 Sep 2016 | INR | 75 | 75.3 | 73.05 | 74 | 74 | -0.55 (-0.74%) | 14,358 |
| 23 Sep 2016 | INR | 73.15 | 77.2 | 73.15 | 74.55 | 74.55 | +1.25 (+1.71%) | 95,618 |
| 22 Sep 2016 | INR | 73.6 | 74.95 | 73.1 | 73.3 | 73.3 | +0.05 (+0.07%) | 47,805 |
| 21 Sep 2016 | INR | 74 | 75.2 | 72.7 | 73.25 | 73.25 | -1.2 (-1.61%) | 40,858 |
| 20 Sep 2016 | INR | 73.45 | 76.5 | 73.45 | 74.45 | 74.45 | +0.25 (+0.34%) | 46,004 |
| 19 Sep 2016 | INR | 75.75 | 75.75 | 74.1 | 74.2 | 74.2 | +0.3 (+0.41%) | 33,517 |
| 16 Sep 2016 | INR | 75.4 | 76.35 | 73.4 | 73.9 | 73.9 | -0.6 (-0.81%) | 67,485 |
| 15 Sep 2016 | INR | 75.15 | 76.8 | 73.7 | 74.5 | 74.5 | -0.65 (-0.86%) | 34,200 |
| 14 Sep 2016 | INR | 74.1 | 75.8 | 73.9 | 75.15 | 75.15 | +1.05 (+1.42%) | 39,949 |
| 12 Sep 2016 | INR | 74 | 75.8 | 73.65 | 74.1 | 74.1 | -3.05 (-3.95%) | 17,759 |
| 9 Sep 2016 | INR | 78.35 | 79.85 | 77 | 77.15 | 77.15 | -1.6 (-2.03%) | 27,434 |
| 8 Sep 2016 | INR | 80.45 | 81.5 | 78.3 | 78.75 | 78.75 | -1.55 (-1.93%) | 37,663 |
| 7 Sep 2016 | INR | 74.9 | 83.5 | 74.9 | 80.3 | 80.3 | +5.85 (+7.86%) | 264,178 |
| 6 Sep 2016 | INR | 73.7 | 76.7 | 72.9 | 74.45 | 74.45 | +2.1 (+2.90%) | 55,313 |
| 2 Sep 2016 | INR | 73.5 | 73.7 | 72.05 | 72.35 | 72.35 | -0.45 (-0.62%) | 16,816 |
| 1 Sep 2016 | INR | 73 | 75.9 | 71.1 | 72.8 | 72.8 | -0.7 (-0.95%) | 47,434 |
| 31 Aug 2016 | INR | 73.6 | 75.8 | 73.25 | 73.5 | 73.5 | +0.35 (+0.48%) | 46,147 |
| 30 Aug 2016 | INR | 73.6 | 74.45 | 72.1 | 73.15 | 73.15 | +0.45 (+0.62%) | 30,454 |
| 29 Aug 2016 | INR | 72.55 | 74.25 | 70.4 | 72.7 | 72.7 | +0.25 (+0.35%) | 30,099 |
| 26 Aug 2016 | INR | 75 | 75 | 72.2 | 72.45 | 72.45 | -1.55 (-2.09%) | 18,890 |
| 25 Aug 2016 | INR | 76.75 | 76.75 | 73.8 | 74 | 74 | -0.85 (-1.14%) | 19,527 |
| 24 Aug 2016 | INR | 75.4 | 76.9 | 74.5 | 74.85 | 74.85 | -0.1 (-0.13%) | 37,259 |
