| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 2,876.15 | 2,948.75 | 2,872 | 2,915.65 | 2,915.65 | +40.15 (+1.40%) | 1,900 |
| 5 Oct 2016 | INR | 2,872 | 2,880.05 | 2,825 | 2,875.5 | 2,875.5 | +3.3 (+0.11%) | 1,233 |
| 4 Oct 2016 | INR | 2,800.05 | 2,910 | 2,800.05 | 2,872.2 | 2,872.2 | +58.95 (+2.10%) | 1,130 |
| 3 Oct 2016 | INR | 2,785.75 | 2,824.5 | 2,785 | 2,813.25 | 2,813.25 | +31.45 (+1.13%) | 769 |
| 30 Sep 2016 | INR | 2,810.05 | 2,812.75 | 2,752.05 | 2,781.8 | 2,781.8 | -22.75 (-0.81%) | 3,159 |
| 29 Sep 2016 | INR | 2,815 | 2,875 | 2,780 | 2,804.55 | 2,804.55 | -25.35 (-0.90%) | 3,350 |
| 28 Sep 2016 | INR | 2,820 | 2,850 | 2,766 | 2,829.9 | 2,829.9 | +14.9 (+0.53%) | 12,370 |
| 27 Sep 2016 | INR | 2,790.05 | 2,835 | 2,790.05 | 2,815 | 2,815 | +17.95 (+0.64%) | 41,554 |
| 26 Sep 2016 | INR | 2,798.5 | 2,823.45 | 2,786 | 2,797.05 | 2,797.05 | -4.15 (-0.15%) | 1,697 |
| 23 Sep 2016 | INR | 2,800.05 | 2,822 | 2,793 | 2,801.2 | 2,801.2 | +6.25 (+0.22%) | 2,309 |
| 22 Sep 2016 | INR | 2,817.9 | 2,835 | 2,786.5 | 2,794.95 | 2,794.95 | -17.45 (-0.62%) | 12,483 |
| 21 Sep 2016 | INR | 2,830 | 2,850 | 2,801 | 2,812.4 | 2,812.4 | -17.35 (-0.61%) | 3,171 |
| 20 Sep 2016 | INR | 2,850 | 2,850 | 2,826 | 2,829.75 | 2,829.75 | -10.35 (-0.36%) | 2,308 |
| 19 Sep 2016 | INR | 2,850 | 2,896 | 2,830 | 2,840.1 | 2,840.1 | +0.15 (+0.01%) | 3,905 |
| 16 Sep 2016 | INR | 2,975 | 2,980 | 2,803.25 | 2,839.95 | 2,839.95 | -137.15 (-4.61%) | 9,536 |
| 15 Sep 2016 | INR | 2,965 | 2,997 | 2,959 | 2,977.1 | 2,977.1 | +17.8 (+0.60%) | 578 |
| 14 Sep 2016 | INR | 2,995 | 3,005.55 | 2,955 | 2,959.3 | 2,959.3 | -21.45 (-0.72%) | 1,559 |
| 12 Sep 2016 | INR | 3,002 | 3,003.2 | 2,976.5 | 2,980.75 | 2,980.75 | -12.3 (-0.41%) | 1,283 |
| 9 Sep 2016 | INR | 3,008.65 | 3,032.95 | 2,980 | 2,993.05 | 2,993.05 | -6.7 (-0.22%) | 968 |
| 8 Sep 2016 | INR | 3,008 | 3,035 | 2,985.1 | 2,999.75 | 2,999.75 | -7.95 (-0.26%) | 1,806 |
| 7 Sep 2016 | INR | 3,020 | 3,020 | 3,000 | 3,007.7 | 3,007.7 | +6.3 (+0.21%) | 879 |
| 6 Sep 2016 | INR | 2,975 | 3,030 | 2,962 | 3,001.4 | 3,001.4 | +24.1 (+0.81%) | 1,701 |
| 2 Sep 2016 | INR | 2,999 | 3,051.5 | 2,965.25 | 2,977.3 | 2,977.3 | -16.25 (-0.54%) | 2,261 |
| 1 Sep 2016 | INR | 3,050 | 3,100.7 | 2,980 | 2,993.55 | 2,993.55 | -41.45 (-1.37%) | 4,358 |
| 31 Aug 2016 | INR | 3,015 | 3,342.5 | 2,981 | 3,035 | 3,035 | +24 (+0.80%) | 17,301 |
| 30 Aug 2016 | INR | 2,980.15 | 3,019.9 | 2,980.15 | 3,011 | 3,011 | +30.85 (+1.04%) | 712 |
| 29 Aug 2016 | INR | 2,984.8 | 2,997 | 2,965 | 2,980.15 | 2,980.15 | -3.95 (-0.13%) | 1,233 |
| 26 Aug 2016 | INR | 3,028 | 3,046.7 | 2,981 | 2,984.1 | 2,984.1 | -26.6 (-0.88%) | 1,999 |
| 25 Aug 2016 | INR | 3,051 | 3,057.95 | 2,990 | 3,010.7 | 3,010.7 | -36.65 (-1.20%) | 1,586 |
| 24 Aug 2016 | INR | 3,098 | 3,098 | 3,036 | 3,047.35 | 3,047.35 | -28.55 (-0.93%) | 1,130 |
