| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 80.95 | 87.8 | 80.4 | 83.3 | 83.3 | +3.3 (+4.13%) | 402,847 |
| 5 Oct 2016 | INR | 80.35 | 82.5 | 79.35 | 80 | 80 | +0.3 (+0.38%) | 111,103 |
| 4 Oct 2016 | INR | 80.65 | 81.35 | 79.05 | 79.7 | 79.7 | -0.05 (-0.06%) | 71,487 |
| 3 Oct 2016 | INR | 80.85 | 81.8 | 79.5 | 79.75 | 79.75 | -0.85 (-1.05%) | 71,677 |
| 30 Sep 2016 | INR | 77.05 | 81.9 | 76.4 | 80.6 | 80.6 | +1.2 (+1.51%) | 232,949 |
| 29 Sep 2016 | INR | 83.95 | 84.5 | 75.2 | 79.4 | 79.4 | -2.05 (-2.52%) | 542,070 |
| 28 Sep 2016 | INR | 80.9 | 82.4 | 79.75 | 81.45 | 81.45 | +1.35 (+1.69%) | 270,856 |
| 27 Sep 2016 | INR | 80.75 | 82.4 | 79.55 | 80.1 | 80.1 | -0.8 (-0.99%) | 239,627 |
| 26 Sep 2016 | INR | 79.95 | 81.9 | 78.8 | 80.9 | 80.9 | +1.55 (+1.95%) | 129,876 |
| 23 Sep 2016 | INR | 81.9 | 82.95 | 79.05 | 79.35 | 79.35 | -1.6 (-1.98%) | 218,824 |
| 22 Sep 2016 | INR | 80.1 | 84.5 | 78.95 | 80.95 | 80.95 | +1.85 (+2.34%) | 450,763 |
| 21 Sep 2016 | INR | 79.7 | 80.65 | 78.1 | 79.1 | 79.1 | +0.3 (+0.38%) | 74,130 |
| 20 Sep 2016 | INR | 78.9 | 79.55 | 77.9 | 78.8 | 78.8 | +0.55 (+0.70%) | 102,572 |
| 19 Sep 2016 | INR | 77.4 | 79.6 | 76.7 | 78.25 | 78.25 | +0.85 (+1.10%) | 202,845 |
| 16 Sep 2016 | INR | 80.8 | 82.8 | 75.5 | 77.4 | 77.4 | -2.2 (-2.76%) | 528,800 |
| 15 Sep 2016 | INR | 75.5 | 84.3 | 75.1 | 79.6 | 79.6 | +4.95 (+6.63%) | 1,933,037 |
| 14 Sep 2016 | INR | 72.45 | 75 | 72.45 | 74.65 | 74.65 | +2.2 (+3.04%) | 121,660 |
| 12 Sep 2016 | INR | 74.35 | 74.9 | 71.35 | 72.45 | 72.45 | -1.4 (-1.90%) | 244,522 |
| 9 Sep 2016 | INR | 76.4 | 76.4 | 73.05 | 73.85 | 73.85 | -2.55 (-3.34%) | 238,251 |
| 8 Sep 2016 | INR | 74.8 | 81.95 | 74.8 | 76.4 | 76.4 | +4.6 (+6.41%) | 1,052,435 |
| 7 Sep 2016 | INR | 70.7 | 72.25 | 69.2 | 71.8 | 71.8 | +1.65 (+2.35%) | 123,274 |
| 6 Sep 2016 | INR | 69 | 72.9 | 68 | 70.15 | 70.15 | +1.1 (+1.59%) | 308,240 |
| 2 Sep 2016 | INR | 68.4 | 70.05 | 65.1 | 69.05 | 69.05 | +0.8 (+1.17%) | 124,191 |
| 1 Sep 2016 | INR | 69.85 | 69.85 | 68 | 68.25 | 68.25 | -1.1 (-1.59%) | 34,396 |
| 31 Aug 2016 | INR | 69.75 | 70 | 69.05 | 69.35 | 69.35 | -0.5 (-0.72%) | 40,258 |
| 30 Aug 2016 | INR | 70 | 70.1 | 69 | 69.85 | 69.85 | +0.3 (+0.43%) | 113,052 |
| 29 Aug 2016 | INR | 68.8 | 70.9 | 68.5 | 69.55 | 69.55 | +0.7 (+1.02%) | 197,793 |
| 26 Aug 2016 | INR | 71.1 | 71.1 | 68 | 68.85 | 68.85 | -1.15 (-1.64%) | 183,707 |
| 25 Aug 2016 | INR | 64.5 | 76.7 | 64.5 | 70 | 70 | +6.05 (+9.46%) | 1,506,055 |
| 24 Aug 2016 | INR | 62.15 | 65.4 | 61.5 | 63.95 | 63.95 | +1.8 (+2.90%) | 162,233 |
