| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 159.45 | 161.2 | 156.3 | 157.15 | 157.15 | -0.6 (-0.38%) | 659,942 |
| 5 Oct 2016 | INR | 151.7 | 158.45 | 151.7 | 157.75 | 157.75 | +6.15 (+4.06%) | 850,781 |
| 4 Oct 2016 | INR | 153 | 153 | 149.05 | 151.6 | 151.6 | +0.45 (+0.30%) | 235,931 |
| 3 Oct 2016 | INR | 144.5 | 151.7 | 144.5 | 151.15 | 151.15 | +7.3 (+5.07%) | 286,456 |
| 30 Sep 2016 | INR | 140 | 145.2 | 138.35 | 143.85 | 143.85 | +3.8 (+2.71%) | 235,164 |
| 29 Sep 2016 | INR | 150.95 | 151 | 138.7 | 140.05 | 140.05 | -9.75 (-6.51%) | 195,476 |
| 28 Sep 2016 | INR | 146.3 | 150.6 | 146.3 | 149.8 | 149.8 | +2.65 (+1.80%) | 103,237 |
| 27 Sep 2016 | INR | 148.35 | 149.2 | 146.45 | 147.15 | 147.15 | -1.3 (-0.88%) | 151,542 |
| 26 Sep 2016 | INR | 149.9 | 152 | 147.1 | 148.45 | 148.45 | -1.8 (-1.20%) | 141,455 |
| 23 Sep 2016 | INR | 152.4 | 152.65 | 149.5 | 150.25 | 150.25 | -1.05 (-0.69%) | 180,857 |
| 22 Sep 2016 | INR | 152 | 152.2 | 148.5 | 151.3 | 151.3 | +2.2 (+1.48%) | 295,023 |
| 21 Sep 2016 | INR | 148.65 | 151.9 | 148.5 | 149.1 | 149.1 | -0.8 (-0.53%) | 236,157 |
| 20 Sep 2016 | INR | 152.55 | 153 | 149.1 | 149.9 | 149.9 | -2.1 (-1.38%) | 332,499 |
| 19 Sep 2016 | INR | 150 | 152.7 | 148 | 152 | 152 | +2.75 (+1.84%) | 280,555 |
| 16 Sep 2016 | INR | 148.95 | 153.1 | 146.5 | 149.25 | 149.25 | +1.65 (+1.12%) | 405,483 |
| 15 Sep 2016 | INR | 150.05 | 150.8 | 146.15 | 147.6 | 147.6 | -2.75 (-1.83%) | 369,213 |
| 14 Sep 2016 | INR | 142 | 150.8 | 142 | 150.35 | 150.35 | +8 (+5.62%) | 581,348 |
| 12 Sep 2016 | INR | 147.65 | 147.65 | 140.4 | 142.35 | 142.35 | -6.95 (-4.66%) | 566,765 |
| 9 Sep 2016 | INR | 154 | 154.4 | 148.5 | 149.3 | 149.3 | -4.8 (-3.11%) | 640,736 |
| 8 Sep 2016 | INR | 154.5 | 155.5 | 152.35 | 154.1 | 154.1 | +0.05 (+0.03%) | 373,245 |
| 7 Sep 2016 | INR | 155.75 | 156.25 | 152.5 | 154.05 | 154.05 | -1.65 (-1.06%) | 335,747 |
| 6 Sep 2016 | INR | 153.15 | 156.3 | 153.15 | 155.7 | 155.7 | +3.75 (+2.47%) | 569,702 |
| 2 Sep 2016 | INR | 153.3 | 154.6 | 151.05 | 151.95 | 151.95 | +0.5 (+0.33%) | 474,391 |
| 1 Sep 2016 | INR | 146 | 152.95 | 145.4 | 151.45 | 151.45 | +1.6 (+1.07%) | 1,076,019 |
| 31 Aug 2016 | INR | 152.7 | 154 | 148.8 | 149.85 | 149.85 | -1.35 (-0.89%) | 687,078 |
| 30 Aug 2016 | INR | 143.3 | 151.9 | 143.3 | 151.2 | 151.2 | +7.9 (+5.51%) | 1,207,635 |
| 29 Aug 2016 | INR | 144.8 | 145 | 140.35 | 143.3 | 143.3 | -1.15 (-0.80%) | 376,557 |
| 26 Aug 2016 | INR | 145.2 | 147.4 | 143.4 | 144.45 | 144.45 | +0.85 (+0.59%) | 890,505 |
| 25 Aug 2016 | INR | 145.9 | 149 | 142.45 | 143.6 | 143.6 | -1.3 (-0.90%) | 1,026,318 |
| 24 Aug 2016 | INR | 140.35 | 147.45 | 139.75 | 144.9 | 144.9 | +4.75 (+3.39%) | 1,889,812 |
