| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 113.2 | 116.85 | 113.2 | 115.55 | 115.55 | +4.1 (+3.68%) | 900,562 |
| 5 Oct 2016 | INR | 112 | 112.65 | 111 | 111.45 | 111.45 | +0.7 (+0.63%) | 290,168 |
| 4 Oct 2016 | INR | 109 | 111.4 | 107.6 | 110.75 | 110.75 | +2.3 (+2.12%) | 441,553 |
| 3 Oct 2016 | INR | 107 | 109.15 | 106.15 | 108.45 | 108.45 | +2.75 (+2.60%) | 215,599 |
| 30 Sep 2016 | INR | 101.1 | 106.1 | 101.1 | 105.7 | 105.7 | +3.2 (+3.12%) | 288,467 |
| 29 Sep 2016 | INR | 109.9 | 110.85 | 101.85 | 102.5 | 102.5 | -7.35 (-6.69%) | 467,114 |
| 28 Sep 2016 | INR | 107.15 | 110.45 | 106.65 | 109.85 | 109.85 | +3.45 (+3.24%) | 311,949 |
| 27 Sep 2016 | INR | 105.8 | 107.8 | 105.8 | 106.4 | 106.4 | +0.55 (+0.52%) | 214,410 |
| 26 Sep 2016 | INR | 106.7 | 106.7 | 104.85 | 105.85 | 105.85 | +0.65 (+0.62%) | 266,005 |
| 23 Sep 2016 | INR | 103.35 | 106.55 | 103 | 105.2 | 105.2 | +2.05 (+1.99%) | 258,414 |
| 22 Sep 2016 | INR | 102.9 | 104 | 102.55 | 103.15 | 103.15 | +0.7 (+0.68%) | 241,769 |
| 21 Sep 2016 | INR | 102.9 | 103.8 | 102.1 | 102.45 | 102.45 | -0.45 (-0.44%) | 128,887 |
| 20 Sep 2016 | INR | 104.85 | 104.85 | 102.15 | 102.9 | 102.9 | -0.45 (-0.44%) | 171,612 |
| 19 Sep 2016 | INR | 101 | 103.8 | 100.9 | 103.35 | 103.35 | +1.95 (+1.92%) | 344,433 |
| 16 Sep 2016 | INR | 103.95 | 105 | 100.3 | 101.4 | 101.4 | -1.35 (-1.31%) | 486,843 |
| 15 Sep 2016 | INR | 104.95 | 105.35 | 101.5 | 102.75 | 102.75 | -1.35 (-1.30%) | 320,765 |
| 14 Sep 2016 | INR | 104.75 | 105.7 | 103.3 | 104.1 | 104.1 | -0.45 (-0.43%) | 226,428 |
| 12 Sep 2016 | INR | 108.15 | 108.5 | 104 | 104.55 | 104.55 | -6.25 (-5.64%) | 349,097 |
| 9 Sep 2016 | INR | 112.15 | 113.5 | 110.45 | 110.8 | 110.8 | -1.25 (-1.12%) | 298,197 |
| 8 Sep 2016 | INR | 116 | 116.7 | 111.6 | 112.05 | 112.05 | -2.5 (-2.18%) | 559,537 |
| 7 Sep 2016 | INR | 107.05 | 115.3 | 106.65 | 114.55 | 114.55 | +7.55 (+7.06%) | 799,064 |
| 6 Sep 2016 | INR | 107 | 108.45 | 106.7 | 107 | 107 | -0.6 (-0.56%) | 158,576 |
| 2 Sep 2016 | INR | 108.45 | 108.45 | 106.05 | 107.6 | 107.6 | +1 (+0.94%) | 146,059 |
| 1 Sep 2016 | INR | 108.95 | 108.95 | 106.05 | 106.6 | 106.6 | -1.35 (-1.25%) | 182,908 |
| 31 Aug 2016 | INR | 108.1 | 109.6 | 107.4 | 107.95 | 107.95 | -0.2 (-0.18%) | 134,992 |
| 30 Aug 2016 | INR | 109 | 110.15 | 107.9 | 108.15 | 108.15 | -0.05 (-0.05%) | 299,654 |
| 29 Aug 2016 | INR | 105 | 108.7 | 104.6 | 108.2 | 108.2 | +2.5 (+2.37%) | 254,527 |
| 26 Aug 2016 | INR | 108.9 | 108.9 | 105.15 | 105.7 | 105.7 | -2 (-1.86%) | 227,275 |
| 25 Aug 2016 | INR | 108 | 108.45 | 107.2 | 107.7 | 107.7 | -0.95 (-0.87%) | 193,342 |
| 24 Aug 2016 | INR | 110 | 110 | 108.2 | 108.65 | 108.65 | -0.3 (-0.28%) | 178,557 |
