| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 218.5 | 220.1 | 210 | 214.3 | 214.3 | -1.75 (-0.81%) | 12,815 |
| 6 Oct 2016 | INR | 225.9 | 225.9 | 214.65 | 216.05 | 216.05 | -8.35 (-3.72%) | 15,927 |
| 5 Oct 2016 | INR | 225.2 | 225.25 | 222.5 | 224.4 | 224.4 | +2.3 (+1.04%) | 10,605 |
| 4 Oct 2016 | INR | 221 | 228.5 | 216 | 222.1 | 222.1 | +1.4 (+0.63%) | 27,220 |
| 3 Oct 2016 | INR | 221.7 | 226 | 214.65 | 220.7 | 220.7 | +2.1 (+0.96%) | 43,241 |
| 30 Sep 2016 | INR | 198.4 | 219.85 | 198 | 218.6 | 218.6 | +20.35 (+10.26%) | 63,326 |
| 29 Sep 2016 | INR | 205.6 | 213.15 | 193 | 198.25 | 198.25 | -7.35 (-3.57%) | 54,409 |
| 28 Sep 2016 | INR | 209 | 210.1 | 204.35 | 205.6 | 205.6 | -2.4 (-1.15%) | 13,195 |
| 27 Sep 2016 | INR | 210 | 216.5 | 205 | 208 | 208 | -1.25 (-0.60%) | 68,838 |
| 26 Sep 2016 | INR | 198.9 | 212 | 198.6 | 209.25 | 209.25 | +11.65 (+5.90%) | 70,691 |
| 23 Sep 2016 | INR | 206.85 | 206.85 | 196.15 | 197.6 | 197.6 | -4.75 (-2.35%) | 26,746 |
| 22 Sep 2016 | INR | 196.4 | 209 | 191.65 | 202.35 | 202.35 | +9.35 (+4.84%) | 152,260 |
| 21 Sep 2016 | INR | 191.25 | 196.35 | 188.55 | 193 | 193 | +1.6 (+0.84%) | 64,267 |
| 20 Sep 2016 | INR | 191.75 | 197.2 | 189 | 191.4 | 191.4 | -0.55 (-0.29%) | 31,299 |
| 19 Sep 2016 | INR | 179.05 | 197.5 | 179.05 | 191.95 | 191.95 | +10.75 (+5.93%) | 48,784 |
| 16 Sep 2016 | INR | 184.5 | 185.2 | 177 | 181.2 | 181.2 | -0.9 (-0.49%) | 6,238 |
| 15 Sep 2016 | INR | 179.95 | 183 | 177.1 | 182.1 | 182.1 | +4.9 (+2.77%) | 4,444 |
| 14 Sep 2016 | INR | 179 | 179.75 | 174.15 | 177.2 | 177.2 | +1.4 (+0.80%) | 7,533 |
| 12 Sep 2016 | INR | 175.9 | 179.7 | 167.2 | 175.8 | 175.8 | -1.5 (-0.85%) | 9,348 |
| 9 Sep 2016 | INR | 182.5 | 182.5 | 176.9 | 177.3 | 177.3 | -4.1 (-2.26%) | 7,466 |
| 8 Sep 2016 | INR | 183 | 184.3 | 180.45 | 181.4 | 181.4 | +0.1 (+0.06%) | 5,078 |
| 7 Sep 2016 | INR | 178.5 | 182.15 | 178.15 | 181.3 | 181.3 | +3.75 (+2.11%) | 3,822 |
| 6 Sep 2016 | INR | 180 | 181 | 176.65 | 177.55 | 177.55 | -2.45 (-1.36%) | 3,719 |
| 2 Sep 2016 | INR | 182.7 | 184.55 | 178.05 | 180 | 180 | -1.9 (-1.04%) | 7,814 |
| 1 Sep 2016 | INR | 183.5 | 186 | 181.1 | 181.9 | 181.9 | -0.1 (-0.05%) | 10,468 |
| 31 Aug 2016 | INR | 183 | 184 | 181.9 | 182 | 182 | 0.0 (0.0%) | 9,310 |
| 30 Aug 2016 | INR | 182.5 | 183.95 | 181 | 182 | 182 | +0.7 (+0.39%) | 9,125 |
| 29 Aug 2016 | INR | 179.1 | 181.9 | 178.2 | 181.3 | 181.3 | +1.45 (+0.81%) | 6,953 |
| 26 Aug 2016 | INR | 179 | 184.6 | 177.05 | 179.85 | 179.85 | +2.6 (+1.47%) | 24,364 |
| 25 Aug 2016 | INR | 180 | 180 | 175.5 | 177.25 | 177.25 | -1 (-0.56%) | 11,032 |
