| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 88.3 | 90.95 | 88 | 90 | 90 | +3.75 (+4.35%) | 320,196 |
| 5 Oct 2016 | INR | 84.9 | 86.85 | 84.2 | 86.25 | 86.25 | +2.15 (+2.56%) | 143,065 |
| 4 Oct 2016 | INR | 84.95 | 85.3 | 83.25 | 84.1 | 84.1 | -0.45 (-0.53%) | 55,781 |
| 3 Oct 2016 | INR | 80.45 | 85.6 | 79.9 | 84.55 | 84.55 | +4.95 (+6.22%) | 212,385 |
| 30 Sep 2016 | INR | 75.85 | 80.6 | 73.85 | 79.6 | 79.6 | +4.7 (+6.28%) | 194,610 |
| 29 Sep 2016 | INR | 81.5 | 83.1 | 73.85 | 74.9 | 74.9 | -6.5 (-7.99%) | 188,160 |
| 28 Sep 2016 | INR | 81.85 | 83.2 | 81.1 | 81.4 | 81.4 | -0.25 (-0.31%) | 55,971 |
| 27 Sep 2016 | INR | 84.25 | 85.4 | 80.6 | 81.65 | 81.65 | -2.6 (-3.09%) | 101,141 |
| 26 Sep 2016 | INR | 85.1 | 86.45 | 83.5 | 84.25 | 84.25 | -0.9 (-1.06%) | 92,841 |
| 23 Sep 2016 | INR | 85.5 | 86 | 85 | 85.15 | 85.15 | -0.4 (-0.47%) | 47,436 |
| 22 Sep 2016 | INR | 86.05 | 86.7 | 85.15 | 85.55 | 85.55 | +0.15 (+0.18%) | 74,232 |
| 21 Sep 2016 | INR | 86.35 | 87 | 85.15 | 85.4 | 85.4 | -0.95 (-1.10%) | 84,813 |
| 20 Sep 2016 | INR | 87.35 | 87.55 | 85.8 | 86.35 | 86.35 | -1.05 (-1.20%) | 73,708 |
| 19 Sep 2016 | INR | 88.95 | 89 | 86.1 | 87.4 | 87.4 | -1.25 (-1.41%) | 86,106 |
| 16 Sep 2016 | INR | 88.75 | 90.5 | 87.1 | 88.65 | 88.65 | +0.2 (+0.23%) | 1,004,598 |
| 15 Sep 2016 | INR | 88.1 | 89.2 | 87 | 88.45 | 88.45 | +2.55 (+2.97%) | 281,010 |
| 14 Sep 2016 | INR | 84.95 | 86.5 | 84.4 | 85.9 | 85.9 | +1.3 (+1.54%) | 113,075 |
| 12 Sep 2016 | INR | 85.1 | 88.4 | 84.2 | 84.6 | 84.6 | -1.85 (-2.14%) | 109,578 |
| 9 Sep 2016 | INR | 86.95 | 87.85 | 86.25 | 86.45 | 86.45 | -0.1 (-0.12%) | 75,271 |
| 8 Sep 2016 | INR | 86.85 | 87.6 | 86 | 86.55 | 86.55 | -0.35 (-0.40%) | 63,929 |
| 7 Sep 2016 | INR | 86 | 87.5 | 85.25 | 86.9 | 86.9 | +1.4 (+1.64%) | 86,711 |
| 6 Sep 2016 | INR | 85.55 | 86.8 | 85.1 | 85.5 | 85.5 | +0.3 (+0.35%) | 43,709 |
| 2 Sep 2016 | INR | 87.3 | 88.2 | 85 | 85.2 | 85.2 | -0.95 (-1.10%) | 133,862 |
| 1 Sep 2016 | INR | 85.35 | 88.9 | 84.15 | 86.15 | 86.15 | +1.6 (+1.89%) | 240,779 |
| 31 Aug 2016 | INR | 85.2 | 85.7 | 84.25 | 84.55 | 84.55 | +0.35 (+0.42%) | 66,936 |
| 30 Aug 2016 | INR | 85.25 | 85.3 | 84 | 84.2 | 84.2 | -0.05 (-0.06%) | 92,476 |
| 29 Aug 2016 | INR | 85.55 | 85.55 | 83.95 | 84.25 | 84.25 | -1.3 (-1.52%) | 36,400 |
| 26 Aug 2016 | INR | 88.5 | 88.65 | 85.35 | 85.55 | 85.55 | -2 (-2.28%) | 61,965 |
| 25 Aug 2016 | INR | 87 | 88.85 | 86.85 | 87.55 | 87.55 | +0.2 (+0.23%) | 42,310 |
| 24 Aug 2016 | INR | 87.6 | 87.9 | 86.55 | 87.35 | 87.35 | +0.15 (+0.17%) | 54,001 |
