| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 68.05 | 68.55 | 66.3 | 66.95 | 66.95 | -0.6 (-0.89%) | 242,988 |
| 5 Oct 2016 | INR | 68.3 | 68.8 | 67.2 | 67.55 | 67.55 | -0.5 (-0.73%) | 238,348 |
| 4 Oct 2016 | INR | 67.5 | 68.6 | 67.25 | 68.05 | 68.05 | +1.15 (+1.72%) | 301,766 |
| 3 Oct 2016 | INR | 66 | 67.35 | 66 | 66.9 | 66.9 | +1.25 (+1.90%) | 214,611 |
| 30 Sep 2016 | INR | 65.5 | 66.45 | 63.45 | 65.65 | 65.65 | +0.45 (+0.69%) | 639,781 |
| 29 Sep 2016 | INR | 71.65 | 72 | 64.75 | 65.2 | 65.2 | -6.05 (-8.49%) | 679,572 |
| 28 Sep 2016 | INR | 70.6 | 71.7 | 70.6 | 71.25 | 71.25 | +0.75 (+1.06%) | 182,391 |
| 27 Sep 2016 | INR | 70.8 | 71.4 | 70.4 | 70.5 | 70.5 | +0.25 (+0.36%) | 214,655 |
| 26 Sep 2016 | INR | 71.75 | 72.1 | 69.9 | 70.25 | 70.25 | -1.4 (-1.95%) | 276,957 |
| 23 Sep 2016 | INR | 72 | 72.9 | 71.3 | 71.65 | 71.65 | -0.15 (-0.21%) | 338,134 |
| 22 Sep 2016 | INR | 71.5 | 72.2 | 70.85 | 71.8 | 71.8 | +0.9 (+1.27%) | 301,027 |
| 21 Sep 2016 | INR | 70.8 | 71.7 | 70.4 | 70.9 | 70.9 | +0.35 (+0.50%) | 372,070 |
| 20 Sep 2016 | INR | 70.4 | 71.3 | 70.3 | 70.55 | 70.55 | +0.5 (+0.71%) | 309,089 |
| 19 Sep 2016 | INR | 69.3 | 70.7 | 69.3 | 70.05 | 70.05 | +0.7 (+1.01%) | 311,877 |
| 16 Sep 2016 | INR | 70.75 | 72.5 | 68.8 | 69.35 | 69.35 | -1.8 (-2.53%) | 698,641 |
| 15 Sep 2016 | INR | 71.45 | 72 | 70.6 | 71.15 | 71.15 | -0.1 (-0.14%) | 246,483 |
| 14 Sep 2016 | INR | 70.8 | 71.6 | 70.05 | 71.25 | 71.25 | +1.25 (+1.79%) | 514,357 |
| 12 Sep 2016 | INR | 73.4 | 73.4 | 69.15 | 70 | 70 | -3.45 (-4.70%) | 481,894 |
| 9 Sep 2016 | INR | 75 | 75 | 73.25 | 73.45 | 73.45 | -1.05 (-1.41%) | 332,187 |
| 8 Sep 2016 | INR | 72.55 | 74.8 | 71.85 | 74.5 | 74.5 | +2 (+2.76%) | 505,863 |
| 7 Sep 2016 | INR | 72.5 | 73.8 | 71.8 | 72.5 | 72.5 | +0.4 (+0.55%) | 443,014 |
| 6 Sep 2016 | INR | 71.5 | 72.75 | 71.5 | 72.1 | 72.1 | +0.85 (+1.19%) | 228,293 |
| 2 Sep 2016 | INR | 70.6 | 71.8 | 70.5 | 71.25 | 71.25 | +0.65 (+0.92%) | 290,532 |
| 1 Sep 2016 | INR | 73 | 73.5 | 70.3 | 70.6 | 70.6 | -2.4 (-3.29%) | 545,971 |
| 31 Aug 2016 | INR | 73.7 | 74 | 72.75 | 73 | 73 | -0.4 (-0.54%) | 315,551 |
| 30 Aug 2016 | INR | 73 | 73.9 | 72.75 | 73.4 | 73.4 | +0.55 (+0.75%) | 373,899 |
| 29 Aug 2016 | INR | 70.5 | 74.2 | 70.3 | 72.85 | 72.85 | +0.5 (+0.69%) | 1,021,344 |
| 26 Aug 2016 | INR | 73.55 | 74 | 71.85 | 72.35 | 72.35 | -1.05 (-1.43%) | 482,455 |
| 25 Aug 2016 | INR | 75 | 75.4 | 73.05 | 73.4 | 73.4 | -1.4 (-1.87%) | 432,749 |
| 24 Aug 2016 | INR | 74.25 | 75.35 | 74.2 | 74.8 | 74.8 | +0.3 (+0.40%) | 375,765 |
