| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 75.8 | 76.65 | 74 | 74.25 | 74.25 | -1.6 (-2.11%) | 13,204 |
| 6 Oct 2016 | INR | 74.3 | 77.4 | 74.3 | 75.85 | 75.85 | +1.75 (+2.36%) | 25,913 |
| 5 Oct 2016 | INR | 74.9 | 75.4 | 73.2 | 74.1 | 74.1 | -0.35 (-0.47%) | 22,612 |
| 4 Oct 2016 | INR | 74 | 76.25 | 74 | 74.45 | 74.45 | 0.0 (0.0%) | 20,669 |
| 3 Oct 2016 | INR | 74.35 | 76 | 73.5 | 74.45 | 74.45 | +1.25 (+1.71%) | 28,031 |
| 30 Sep 2016 | INR | 73.5 | 73.8 | 71.8 | 73.2 | 73.2 | +1.2 (+1.67%) | 21,457 |
| 29 Sep 2016 | INR | 77 | 79.05 | 71.5 | 72 | 72 | -6.15 (-7.87%) | 51,858 |
| 28 Sep 2016 | INR | 76.05 | 79.4 | 75.9 | 78.15 | 78.15 | +3.1 (+4.13%) | 88,028 |
| 27 Sep 2016 | INR | 73.35 | 76.25 | 72.35 | 75.05 | 75.05 | +2.65 (+3.66%) | 50,991 |
| 26 Sep 2016 | INR | 73.2 | 73.55 | 72 | 72.4 | 72.4 | -0.85 (-1.16%) | 21,514 |
| 23 Sep 2016 | INR | 74.5 | 75 | 73.1 | 73.25 | 73.25 | -1.25 (-1.68%) | 27,338 |
| 22 Sep 2016 | INR | 75.65 | 76 | 74.2 | 74.5 | 74.5 | -0.25 (-0.33%) | 28,024 |
| 21 Sep 2016 | INR | 74.55 | 76.8 | 74.45 | 74.75 | 74.75 | -0.1 (-0.13%) | 29,014 |
| 20 Sep 2016 | INR | 75.3 | 76.25 | 74.05 | 74.85 | 74.85 | -0.8 (-1.06%) | 17,048 |
| 19 Sep 2016 | INR | 76.4 | 77.15 | 75.2 | 75.65 | 75.65 | -0.3 (-0.39%) | 17,909 |
| 16 Sep 2016 | INR | 76.25 | 76.25 | 75.5 | 75.95 | 75.95 | +0.35 (+0.46%) | 28,606 |
| 15 Sep 2016 | INR | 76.85 | 78.4 | 75.5 | 75.6 | 75.6 | -0.2 (-0.26%) | 38,536 |
| 14 Sep 2016 | INR | 77 | 78.5 | 75.6 | 75.8 | 75.8 | -0.95 (-1.24%) | 35,724 |
| 12 Sep 2016 | INR | 76 | 77.9 | 75.55 | 76.75 | 76.75 | +0.05 (+0.07%) | 27,665 |
| 9 Sep 2016 | INR | 77.75 | 78 | 76.05 | 76.7 | 76.7 | -0.4 (-0.52%) | 24,940 |
| 8 Sep 2016 | INR | 78 | 78.9 | 76.75 | 77.1 | 77.1 | -1.25 (-1.60%) | 29,377 |
| 7 Sep 2016 | INR | 78 | 80.1 | 78 | 78.35 | 78.35 | -0.1 (-0.13%) | 34,453 |
| 6 Sep 2016 | INR | 78.1 | 80.5 | 78 | 78.45 | 78.45 | +0.45 (+0.58%) | 41,258 |
| 2 Sep 2016 | INR | 79 | 79.95 | 77.8 | 78 | 78 | -0.8 (-1.02%) | 26,729 |
| 1 Sep 2016 | INR | 80.5 | 82.3 | 78.4 | 78.8 | 78.8 | -2.7 (-3.31%) | 37,829 |
| 31 Aug 2016 | INR | 79.6 | 84.6 | 78.5 | 81.5 | 81.5 | +2.1 (+2.64%) | 198,242 |
| 30 Aug 2016 | INR | 78 | 81.2 | 77.9 | 79.4 | 79.4 | +1.45 (+1.86%) | 55,366 |
| 29 Aug 2016 | INR | 79.5 | 79.5 | 77.65 | 77.95 | 77.95 | -0.8 (-1.02%) | 29,655 |
| 26 Aug 2016 | INR | 81.2 | 83.25 | 78.05 | 78.75 | 78.75 | -1 (-1.25%) | 75,512 |
| 25 Aug 2016 | INR | 77.55 | 84.4 | 77 | 79.75 | 79.75 | +2.35 (+3.04%) | 178,544 |
