| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 188.5 | 192.3 | 181.7 | 182.45 | 182.45 | -2.45 (-1.33%) | 5,541 |
| 5 Oct 2016 | INR | 181.5 | 187 | 178.05 | 184.9 | 184.9 | +4.9 (+2.72%) | 4,285 |
| 4 Oct 2016 | INR | 179.3 | 182 | 178 | 180 | 180 | +0.25 (+0.14%) | 7,022 |
| 3 Oct 2016 | INR | 177.75 | 180.5 | 175.2 | 179.75 | 179.75 | +5.25 (+3.01%) | 3,614 |
| 30 Sep 2016 | INR | 177.8 | 177.8 | 173.5 | 174.5 | 174.5 | -0.25 (-0.14%) | 3,050 |
| 29 Sep 2016 | INR | 182.95 | 184.4 | 171 | 174.75 | 174.75 | -5.75 (-3.19%) | 12,023 |
| 28 Sep 2016 | INR | 182.55 | 185 | 180 | 180.5 | 180.5 | -1.8 (-0.99%) | 5,709 |
| 27 Sep 2016 | INR | 182.55 | 183 | 180.85 | 182.3 | 182.3 | -1.05 (-0.57%) | 1,621 |
| 26 Sep 2016 | INR | 183.75 | 184.15 | 182 | 183.35 | 183.35 | -2.45 (-1.32%) | 3,319 |
| 23 Sep 2016 | INR | 186.85 | 187.4 | 183.65 | 185.8 | 185.8 | -1.85 (-0.99%) | 1,041 |
| 22 Sep 2016 | INR | 188.8 | 189.5 | 185.5 | 187.65 | 187.65 | +1.25 (+0.67%) | 7,558 |
| 21 Sep 2016 | INR | 186 | 188.9 | 185.2 | 186.4 | 186.4 | +0.6 (+0.32%) | 3,382 |
| 20 Sep 2016 | INR | 184.2 | 193 | 183.15 | 185.8 | 185.8 | +1.2 (+0.65%) | 7,321 |
| 19 Sep 2016 | INR | 185.5 | 190 | 183.3 | 184.6 | 184.6 | -1.35 (-0.73%) | 2,619 |
| 16 Sep 2016 | INR | 185.5 | 187.9 | 183.05 | 185.95 | 185.95 | +0.4 (+0.22%) | 1,489 |
| 15 Sep 2016 | INR | 181.9 | 188.55 | 180.1 | 185.55 | 185.55 | +3.65 (+2.01%) | 5,468 |
| 14 Sep 2016 | INR | 184.85 | 184.9 | 181.5 | 181.9 | 181.9 | -1.65 (-0.90%) | 2,601 |
| 12 Sep 2016 | INR | 180.65 | 185.05 | 180.65 | 183.55 | 183.55 | -0.4 (-0.22%) | 2,759 |
| 9 Sep 2016 | INR | 183 | 184 | 180.9 | 183.95 | 183.95 | -1.2 (-0.65%) | 12,167 |
| 8 Sep 2016 | INR | 186 | 186.75 | 183.2 | 185.15 | 185.15 | +0.65 (+0.35%) | 753 |
| 7 Sep 2016 | INR | 184.95 | 188 | 183 | 184.5 | 184.5 | +0.85 (+0.46%) | 2,149 |
| 6 Sep 2016 | INR | 185 | 187.9 | 182.3 | 183.65 | 183.65 | +0.05 (+0.03%) | 7,141 |
| 2 Sep 2016 | INR | 188 | 190 | 183.2 | 183.6 | 183.6 | -5.35 (-2.83%) | 3,055 |
| 1 Sep 2016 | INR | 190 | 191 | 188.15 | 188.95 | 188.95 | -0.8 (-0.42%) | 6,238 |
| 31 Aug 2016 | INR | 183 | 192.85 | 182.05 | 189.75 | 189.75 | +8 (+4.40%) | 7,038 |
| 30 Aug 2016 | INR | 182 | 185 | 179.95 | 181.75 | 181.75 | +0.5 (+0.28%) | 2,083 |
| 29 Aug 2016 | INR | 185.2 | 186.95 | 177.5 | 181.25 | 181.25 | -2.45 (-1.33%) | 7,089 |
| 26 Aug 2016 | INR | 189.5 | 191 | 182 | 183.7 | 183.7 | -7.55 (-3.95%) | 8,948 |
| 25 Aug 2016 | INR | 196.2 | 196.5 | 190 | 191.25 | 191.25 | -3.15 (-1.62%) | 6,842 |
| 24 Aug 2016 | INR | 193 | 196.15 | 192.65 | 194.4 | 194.4 | +4.1 (+2.15%) | 3,545 |
