| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 107.7 | 111.5 | 106.35 | 107.8 | 107.8 | +0.95 (+0.89%) | 135,984 |
| 5 Oct 2016 | INR | 103.6 | 108.1 | 102.85 | 106.85 | 106.85 | +4.6 (+4.50%) | 68,061 |
| 4 Oct 2016 | INR | 104 | 104 | 101.7 | 102.25 | 102.25 | -1.45 (-1.40%) | 17,360 |
| 3 Oct 2016 | INR | 102.3 | 104 | 101 | 103.7 | 103.7 | +3.5 (+3.49%) | 24,860 |
| 30 Sep 2016 | INR | 96 | 101 | 96 | 100.2 | 100.2 | +2.35 (+2.40%) | 21,370 |
| 29 Sep 2016 | INR | 106.3 | 107.7 | 96.55 | 97.85 | 97.85 | -5.9 (-5.69%) | 91,330 |
| 28 Sep 2016 | INR | 103.5 | 104.95 | 103.25 | 103.75 | 103.75 | +0.7 (+0.68%) | 19,372 |
| 27 Sep 2016 | INR | 104.5 | 104.75 | 102.4 | 103.05 | 103.05 | -0.7 (-0.67%) | 15,257 |
| 26 Sep 2016 | INR | 104.2 | 105.9 | 103 | 103.75 | 103.75 | -0.45 (-0.43%) | 20,963 |
| 23 Sep 2016 | INR | 105 | 108.4 | 103.7 | 104.2 | 104.2 | -0.6 (-0.57%) | 97,150 |
| 22 Sep 2016 | INR | 105 | 106.2 | 103.85 | 104.8 | 104.8 | +1.4 (+1.35%) | 20,155 |
| 21 Sep 2016 | INR | 104.2 | 105.8 | 103.3 | 103.4 | 103.4 | -2.4 (-2.27%) | 24,366 |
| 20 Sep 2016 | INR | 104 | 109.4 | 103 | 105.8 | 105.8 | +2.35 (+2.27%) | 133,157 |
| 19 Sep 2016 | INR | 105.1 | 106.95 | 103.35 | 103.45 | 103.45 | -1.75 (-1.66%) | 14,308 |
| 16 Sep 2016 | INR | 106.2 | 108 | 104.9 | 105.2 | 105.2 | +0.2 (+0.19%) | 37,937 |
| 15 Sep 2016 | INR | 105 | 105.9 | 103.8 | 105 | 105 | +1.35 (+1.30%) | 16,835 |
| 14 Sep 2016 | INR | 102.55 | 104.65 | 101.7 | 103.65 | 103.65 | +1.7 (+1.67%) | 18,216 |
| 12 Sep 2016 | INR | 100.1 | 104.9 | 100.1 | 101.95 | 101.95 | -4.2 (-3.96%) | 21,883 |
| 9 Sep 2016 | INR | 107.45 | 107.65 | 105.75 | 106.15 | 106.15 | -1.2 (-1.12%) | 18,672 |
| 8 Sep 2016 | INR | 108.45 | 109.9 | 106.8 | 107.35 | 107.35 | -0.2 (-0.19%) | 30,454 |
| 7 Sep 2016 | INR | 106 | 111 | 105.1 | 107.55 | 107.55 | +1.65 (+1.56%) | 101,201 |
| 6 Sep 2016 | INR | 105.7 | 109.1 | 104.1 | 105.9 | 105.9 | +0.25 (+0.24%) | 53,633 |
| 2 Sep 2016 | INR | 106.7 | 107.9 | 105.5 | 105.65 | 105.65 | -1.45 (-1.35%) | 9,417 |
| 1 Sep 2016 | INR | 107.3 | 109.5 | 106.8 | 107.1 | 107.1 | -0.2 (-0.19%) | 21,137 |
| 31 Aug 2016 | INR | 107 | 109.75 | 107 | 107.3 | 107.3 | -0.05 (-0.05%) | 21,934 |
| 30 Aug 2016 | INR | 108 | 109.5 | 106.7 | 107.35 | 107.35 | +0.55 (+0.51%) | 28,979 |
| 29 Aug 2016 | INR | 107.25 | 109.4 | 105.65 | 106.8 | 106.8 | 0.0 (0.0%) | 24,387 |
| 26 Aug 2016 | INR | 109.95 | 110 | 105.9 | 106.8 | 106.8 | -1.9 (-1.75%) | 29,893 |
| 25 Aug 2016 | INR | 111.6 | 112.9 | 107.5 | 108.7 | 108.7 | -1.9 (-1.72%) | 24,358 |
| 24 Aug 2016 | INR | 109.4 | 112 | 109 | 110.6 | 110.6 | +1.75 (+1.61%) | 46,354 |
