| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 74.75 | 75.5 | 72.5 | 72.95 | 72.95 | -1.45 (-1.95%) | 48,100 |
| 5 Oct 2016 | INR | 72.5 | 76 | 71.95 | 74.4 | 74.4 | +2.35 (+3.26%) | 151,216 |
| 4 Oct 2016 | INR | 71.8 | 72.7 | 71.3 | 72.05 | 72.05 | +0.75 (+1.05%) | 52,141 |
| 3 Oct 2016 | INR | 69.75 | 72.5 | 69.75 | 71.3 | 71.3 | +1.2 (+1.71%) | 89,016 |
| 30 Sep 2016 | INR | 71.7 | 71.75 | 69 | 70.1 | 70.1 | -0.4 (-0.57%) | 199,762 |
| 29 Sep 2016 | INR | 75.8 | 76 | 70 | 70.5 | 70.5 | -4.7 (-6.25%) | 89,948 |
| 28 Sep 2016 | INR | 73.7 | 75.8 | 73.25 | 75.2 | 75.2 | +2.1 (+2.87%) | 48,339 |
| 27 Sep 2016 | INR | 75.5 | 75.95 | 72.7 | 73.1 | 73.1 | -1.8 (-2.40%) | 61,927 |
| 26 Sep 2016 | INR | 75.15 | 75.8 | 74.25 | 74.9 | 74.9 | -1.2 (-1.58%) | 31,229 |
| 23 Sep 2016 | INR | 76.75 | 77.55 | 75.1 | 76.1 | 76.1 | -0.35 (-0.46%) | 51,334 |
| 22 Sep 2016 | INR | 77.6 | 78.45 | 76 | 76.45 | 76.45 | -0.3 (-0.39%) | 39,232 |
| 21 Sep 2016 | INR | 75.1 | 78 | 75.1 | 76.75 | 76.75 | +2.45 (+3.30%) | 168,967 |
| 20 Sep 2016 | INR | 75.1 | 75.6 | 73.7 | 74.3 | 74.3 | +0.3 (+0.41%) | 51,423 |
| 19 Sep 2016 | INR | 73.15 | 77.05 | 73.15 | 74 | 74 | +0.1 (+0.14%) | 89,893 |
| 16 Sep 2016 | INR | 77.8 | 78.85 | 72.85 | 73.9 | 73.9 | -3 (-3.90%) | 81,722 |
| 15 Sep 2016 | INR | 79.05 | 79.5 | 76.6 | 76.9 | 76.9 | -1.5 (-1.91%) | 21,467 |
| 14 Sep 2016 | INR | 76.65 | 80 | 76 | 78.4 | 78.4 | +1.7 (+2.22%) | 69,514 |
| 12 Sep 2016 | INR | 77.6 | 78 | 72.25 | 76.7 | 76.7 | -1.55 (-1.98%) | 46,389 |
| 9 Sep 2016 | INR | 79.6 | 80 | 77.8 | 78.25 | 78.25 | -1.7 (-2.13%) | 58,919 |
| 8 Sep 2016 | INR | 81 | 82 | 78.2 | 79.95 | 79.95 | -1.5 (-1.84%) | 125,490 |
| 7 Sep 2016 | INR | 82 | 82.1 | 80.6 | 81.45 | 81.45 | -0.05 (-0.06%) | 52,866 |
| 6 Sep 2016 | INR | 82.05 | 82.7 | 78.6 | 81.5 | 81.5 | -0.35 (-0.43%) | 145,482 |
| 2 Sep 2016 | INR | 81.85 | 83.4 | 81.1 | 81.85 | 81.85 | +0.55 (+0.68%) | 74,052 |
| 1 Sep 2016 | INR | 82 | 83.4 | 81 | 81.3 | 81.3 | -0.2 (-0.25%) | 55,900 |
| 31 Aug 2016 | INR | 81.65 | 83.55 | 81 | 81.5 | 81.5 | +0.35 (+0.43%) | 78,263 |
| 30 Aug 2016 | INR | 80.7 | 82.45 | 80.7 | 81.15 | 81.15 | +0.3 (+0.37%) | 45,238 |
| 29 Aug 2016 | INR | 83 | 83.5 | 80.5 | 80.85 | 80.85 | -1.5 (-1.82%) | 74,815 |
| 26 Aug 2016 | INR | 83.95 | 84.75 | 82 | 82.35 | 82.35 | -0.9 (-1.08%) | 67,836 |
| 25 Aug 2016 | INR | 81 | 86.7 | 81 | 83.25 | 83.25 | +0.4 (+0.48%) | 281,308 |
| 24 Aug 2016 | INR | 84 | 84.45 | 82.3 | 82.85 | 82.85 | -1.4 (-1.66%) | 97,782 |
