| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 209.8 | 212.95 | 202.65 | 204.8 | 204.8 | -3.7 (-1.77%) | 87,638 |
| 5 Oct 2016 | INR | 208.3 | 212 | 207.3 | 208.5 | 208.5 | +1.5 (+0.72%) | 37,684 |
| 4 Oct 2016 | INR | 209.9 | 213.25 | 205.1 | 207 | 207 | -1.8 (-0.86%) | 54,780 |
| 3 Oct 2016 | INR | 203.4 | 210 | 203.4 | 208.8 | 208.8 | +10.1 (+5.08%) | 42,311 |
| 30 Sep 2016 | INR | 189 | 201.8 | 185.2 | 198.7 | 198.7 | +13.5 (+7.29%) | 111,616 |
| 29 Sep 2016 | INR | 220.9 | 221 | 174 | 185.2 | 185.2 | -31.75 (-14.63%) | 116,716 |
| 28 Sep 2016 | INR | 223.45 | 224.25 | 208.5 | 216.95 | 216.95 | -4.25 (-1.92%) | 70,833 |
| 27 Sep 2016 | INR | 220 | 224 | 218.35 | 221.2 | 221.2 | +2.8 (+1.28%) | 63,492 |
| 26 Sep 2016 | INR | 214 | 221.95 | 214 | 218.4 | 218.4 | +4.25 (+1.98%) | 101,254 |
| 23 Sep 2016 | INR | 209 | 217.9 | 208.9 | 214.15 | 214.15 | +9.35 (+4.57%) | 128,276 |
| 22 Sep 2016 | INR | 198.35 | 209.2 | 196.85 | 204.8 | 204.8 | +9.45 (+4.84%) | 203,480 |
| 21 Sep 2016 | INR | 193 | 199.3 | 191.3 | 195.35 | 195.35 | +6.1 (+3.22%) | 126,826 |
| 20 Sep 2016 | INR | 182 | 194.8 | 181.8 | 189.25 | 189.25 | +8.25 (+4.56%) | 156,712 |
| 19 Sep 2016 | INR | 179.2 | 183.7 | 178.4 | 181 | 181 | +2.75 (+1.54%) | 41,716 |
| 16 Sep 2016 | INR | 178.9 | 183.5 | 175.7 | 178.25 | 178.25 | +4.05 (+2.32%) | 112,554 |
| 15 Sep 2016 | INR | 176.85 | 189.8 | 173 | 174.2 | 174.2 | -1.05 (-0.60%) | 207,588 |
| 14 Sep 2016 | INR | 167 | 179.8 | 165.15 | 175.25 | 175.25 | +5.4 (+3.18%) | 58,034 |
| 12 Sep 2016 | INR | 167.05 | 173.6 | 164 | 169.85 | 169.85 | +0.05 (+0.03%) | 56,707 |
| 9 Sep 2016 | INR | 172.15 | 173.4 | 168 | 169.8 | 169.8 | -0.6 (-0.35%) | 36,191 |
| 8 Sep 2016 | INR | 167 | 175 | 167 | 170.4 | 170.4 | +0.9 (+0.53%) | 39,607 |
| 7 Sep 2016 | INR | 175.95 | 175.95 | 168.85 | 169.5 | 169.5 | -3.75 (-2.16%) | 26,345 |
| 6 Sep 2016 | INR | 171.95 | 177.4 | 169.05 | 173.25 | 173.25 | +6 (+3.59%) | 90,964 |
| 2 Sep 2016 | INR | 170.9 | 172.95 | 165 | 167.25 | 167.25 | -1.85 (-1.09%) | 37,838 |
| 1 Sep 2016 | INR | 174.3 | 178 | 167.3 | 169.1 | 169.1 | -3.05 (-1.77%) | 55,520 |
| 31 Aug 2016 | INR | 181.1 | 181.1 | 171.4 | 172.15 | 172.15 | -7.3 (-4.07%) | 65,579 |
| 30 Aug 2016 | INR | 165.1 | 183.6 | 165.1 | 179.45 | 179.45 | +15.05 (+9.15%) | 286,862 |
| 29 Aug 2016 | INR | 161.15 | 166.5 | 159.25 | 164.4 | 164.4 | +1.4 (+0.86%) | 48,148 |
| 26 Aug 2016 | INR | 162.5 | 166.5 | 158.35 | 163 | 163 | +1.5 (+0.93%) | 119,160 |
| 25 Aug 2016 | INR | 156 | 170 | 152.1 | 161.5 | 161.5 | +19.75 (+13.93%) | 463,975 |
| 24 Aug 2016 | INR | 143 | 147.9 | 139.3 | 141.75 | 141.75 | -0.4 (-0.28%) | 27,856 |
