| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2016 | INR | 115 | 116 | 112 | 113 | 113 | -1.05 (-0.92%) | 14,447 |
| 4 Oct 2016 | INR | 110.4 | 115 | 109.05 | 114.05 | 114.05 | +5.25 (+4.83%) | 38,486 |
| 3 Oct 2016 | INR | 105.05 | 109.5 | 105 | 108.8 | 108.8 | +4.5 (+4.31%) | 20,671 |
| 30 Sep 2016 | INR | 104.15 | 106 | 100 | 104.3 | 104.3 | +2.95 (+2.91%) | 13,930 |
| 29 Sep 2016 | INR | 108.4 | 114.5 | 97.1 | 101.35 | 101.35 | -5.55 (-5.19%) | 63,113 |
| 28 Sep 2016 | INR | 106.25 | 107.5 | 105.3 | 106.9 | 106.9 | +0.9 (+0.85%) | 8,860 |
| 27 Sep 2016 | INR | 106.7 | 108.1 | 105.5 | 106 | 106 | +0.15 (+0.14%) | 7,408 |
| 26 Sep 2016 | INR | 107.8 | 109.05 | 105 | 105.85 | 105.85 | -1.6 (-1.49%) | 26,416 |
| 23 Sep 2016 | INR | 111.4 | 111.4 | 107 | 107.45 | 107.45 | -3.35 (-3.02%) | 21,089 |
| 22 Sep 2016 | INR | 111 | 112 | 109.5 | 110.8 | 110.8 | +2.1 (+1.93%) | 15,122 |
| 21 Sep 2016 | INR | 108 | 109.7 | 107.35 | 108.7 | 108.7 | +0.7 (+0.65%) | 41,116 |
| 20 Sep 2016 | INR | 108.05 | 110.5 | 107 | 108 | 108 | -1.95 (-1.77%) | 27,175 |
| 19 Sep 2016 | INR | 113.3 | 113.65 | 109.15 | 109.95 | 109.95 | -2.55 (-2.27%) | 15,401 |
| 16 Sep 2016 | INR | 115.5 | 115.55 | 112 | 112.5 | 112.5 | -2.1 (-1.83%) | 23,800 |
| 15 Sep 2016 | INR | 117.7 | 117.75 | 113.45 | 114.6 | 114.6 | -1.6 (-1.38%) | 17,713 |
| 14 Sep 2016 | INR | 114.8 | 118.65 | 113 | 116.2 | 116.2 | +2.85 (+2.51%) | 65,191 |
| 12 Sep 2016 | INR | 108 | 117.6 | 107.25 | 113.35 | 113.35 | +7.15 (+6.73%) | 128,297 |
| 9 Sep 2016 | INR | 104.2 | 107 | 101.8 | 106.2 | 106.2 | +1.95 (+1.87%) | 26,300 |
| 8 Sep 2016 | INR | 105.7 | 106.95 | 103.85 | 104.25 | 104.25 | 0.0 (0.0%) | 24,338 |
| 7 Sep 2016 | INR | 106.35 | 106.35 | 104 | 104.25 | 104.25 | -1.4 (-1.33%) | 13,465 |
| 6 Sep 2016 | INR | 102.25 | 106.9 | 102.25 | 105.65 | 105.65 | +3.3 (+3.22%) | 20,144 |
| 2 Sep 2016 | INR | 103.7 | 104.3 | 101.6 | 102.35 | 102.35 | -0.05 (-0.05%) | 16,727 |
| 1 Sep 2016 | INR | 104.9 | 107 | 101 | 102.4 | 102.4 | -2.5 (-2.38%) | 37,348 |
| 31 Aug 2016 | INR | 114 | 114.2 | 103.7 | 104.9 | 104.9 | -8.2 (-7.25%) | 89,879 |
| 30 Aug 2016 | INR | 117 | 120.5 | 112.4 | 113.1 | 113.1 | +7.95 (+7.56%) | 202,878 |
| 29 Aug 2016 | INR | 102.75 | 106.9 | 102 | 105.15 | 105.15 | +3.2 (+3.14%) | 64,138 |
| 26 Aug 2016 | INR | 100.85 | 105 | 98.95 | 101.95 | 101.95 | +3 (+3.03%) | 21,315 |
| 25 Aug 2016 | INR | 101.95 | 102 | 98 | 98.95 | 98.95 | -1.95 (-1.93%) | 14,801 |
| 24 Aug 2016 | INR | 104.05 | 104.05 | 98.1 | 100.9 | 100.9 | -3.1 (-2.98%) | 19,008 |
| 23 Aug 2016 | INR | 104.05 | 107.9 | 103.65 | 104 | 104 | -0.45 (-0.43%) | 42,750 |
