| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 1,346 | 1,350 | 1,332 | 1,334.95 | 1,334.95 | -9.1 (-0.68%) | 6,235 |
| 5 Oct 2016 | INR | 1,360 | 1,362 | 1,325.8 | 1,344.05 | 1,344.05 | -8.55 (-0.63%) | 9,006 |
| 4 Oct 2016 | INR | 1,346 | 1,360 | 1,337.2 | 1,352.6 | 1,352.6 | -1.05 (-0.08%) | 6,336 |
| 3 Oct 2016 | INR | 1,330 | 1,381.55 | 1,315 | 1,353.65 | 1,353.65 | +29.7 (+2.24%) | 19,097 |
| 30 Sep 2016 | INR | 1,325 | 1,337.95 | 1,292.8 | 1,323.95 | 1,323.95 | -9.9 (-0.74%) | 10,362 |
| 29 Sep 2016 | INR | 1,362 | 1,370.55 | 1,324.7 | 1,333.85 | 1,333.85 | -34.4 (-2.51%) | 11,301 |
| 28 Sep 2016 | INR | 1,364 | 1,389 | 1,322.85 | 1,368.25 | 1,368.25 | +10.4 (+0.77%) | 14,417 |
| 27 Sep 2016 | INR | 1,340 | 1,360.5 | 1,340 | 1,357.85 | 1,357.85 | +22.1 (+1.65%) | 7,265 |
| 26 Sep 2016 | INR | 1,332.8 | 1,339.95 | 1,328 | 1,335.75 | 1,335.75 | -2.7 (-0.20%) | 3,480 |
| 23 Sep 2016 | INR | 1,335 | 1,350 | 1,323.65 | 1,338.45 | 1,338.45 | -4.65 (-0.35%) | 7,234 |
| 22 Sep 2016 | INR | 1,322 | 1,353 | 1,320 | 1,343.1 | 1,343.1 | +30.25 (+2.30%) | 14,891 |
| 21 Sep 2016 | INR | 1,302.15 | 1,318 | 1,302.15 | 1,312.85 | 1,312.85 | +14 (+1.08%) | 9,126 |
| 20 Sep 2016 | INR | 1,295.1 | 1,311.45 | 1,293 | 1,298.85 | 1,298.85 | -4.45 (-0.34%) | 82,620 |
| 19 Sep 2016 | INR | 1,306 | 1,312.95 | 1,292.1 | 1,303.3 | 1,303.3 | -2.75 (-0.21%) | 9,118 |
| 16 Sep 2016 | INR | 1,280.15 | 1,320 | 1,276.65 | 1,306.05 | 1,306.05 | +23.7 (+1.85%) | 22,270 |
| 15 Sep 2016 | INR | 1,297.1 | 1,297.1 | 1,276 | 1,282.35 | 1,282.35 | -11.8 (-0.91%) | 13,753 |
| 14 Sep 2016 | INR | 1,300 | 1,313.6 | 1,286 | 1,294.15 | 1,294.15 | -20.4 (-1.55%) | 17,473 |
| 12 Sep 2016 | INR | 1,340 | 1,344.65 | 1,308 | 1,314.55 | 1,314.55 | -42.25 (-3.11%) | 12,865 |
| 9 Sep 2016 | INR | 1,365 | 1,368.5 | 1,349.25 | 1,356.8 | 1,356.8 | -12.55 (-0.92%) | 9,014 |
| 8 Sep 2016 | INR | 1,375.05 | 1,377.5 | 1,361.9 | 1,369.35 | 1,369.35 | -10.4 (-0.75%) | 13,961 |
| 7 Sep 2016 | INR | 1,415 | 1,415 | 1,377 | 1,379.75 | 1,379.75 | -24.5 (-1.74%) | 10,077 |
| 6 Sep 2016 | INR | 1,380 | 1,410 | 1,374 | 1,404.25 | 1,404.25 | +31.15 (+2.27%) | 12,854 |
| 2 Sep 2016 | INR | 1,358.55 | 1,377.9 | 1,347.7 | 1,373.1 | 1,373.1 | +15.4 (+1.13%) | 17,580 |
| 1 Sep 2016 | INR | 1,355 | 1,371.9 | 1,344.25 | 1,357.7 | 1,357.7 | +8.85 (+0.66%) | 31,361 |
| 31 Aug 2016 | INR | 1,350.85 | 1,369 | 1,343.8 | 1,348.85 | 1,348.85 | +3.65 (+0.27%) | 22,925 |
| 30 Aug 2016 | INR | 1,341.3 | 1,352.15 | 1,338.95 | 1,345.2 | 1,345.2 | +2.4 (+0.18%) | 6,817 |
| 29 Aug 2016 | INR | 1,352 | 1,352.5 | 1,330 | 1,342.8 | 1,342.8 | -8.65 (-0.64%) | 5,504 |
| 26 Aug 2016 | INR | 1,357.7 | 1,363 | 1,345 | 1,351.45 | 1,351.45 | -4.2 (-0.31%) | 4,334 |
| 25 Aug 2016 | INR | 1,359.5 | 1,364.95 | 1,350 | 1,355.65 | 1,355.65 | -3.15 (-0.23%) | 3,624 |
| 24 Aug 2016 | INR | 1,350.05 | 1,364.85 | 1,345 | 1,358.8 | 1,358.8 | +1.5 (+0.11%) | 2,955 |
