| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 162.85 | 175.4 | 162.5 | 170.15 | 170.15 | +7.3 (+4.48%) | 128,407 |
| 5 Oct 2016 | INR | 165.2 | 165.2 | 162 | 162.85 | 162.85 | -1.45 (-0.88%) | 9,692 |
| 4 Oct 2016 | INR | 164.3 | 167 | 162.35 | 164.3 | 164.3 | +0.2 (+0.12%) | 40,073 |
| 3 Oct 2016 | INR | 162 | 168.85 | 159.8 | 164.1 | 164.1 | +4.65 (+2.92%) | 73,093 |
| 30 Sep 2016 | INR | 153.7 | 162 | 153 | 159.45 | 159.45 | +7.8 (+5.14%) | 31,196 |
| 29 Sep 2016 | INR | 168.5 | 169.5 | 142.7 | 151.65 | 151.65 | -16.25 (-9.68%) | 71,179 |
| 28 Sep 2016 | INR | 165.4 | 171.5 | 164 | 167.9 | 167.9 | +3.6 (+2.19%) | 57,377 |
| 27 Sep 2016 | INR | 166.45 | 167.8 | 163.5 | 164.3 | 164.3 | -1.75 (-1.05%) | 18,300 |
| 26 Sep 2016 | INR | 169.8 | 170 | 165 | 166.05 | 166.05 | -2.3 (-1.37%) | 24,078 |
| 23 Sep 2016 | INR | 169 | 174.5 | 167.8 | 168.35 | 168.35 | +0.4 (+0.24%) | 52,209 |
| 22 Sep 2016 | INR | 172.6 | 176.1 | 166.9 | 167.95 | 167.95 | -3.8 (-2.21%) | 53,383 |
| 21 Sep 2016 | INR | 163 | 180.7 | 163 | 171.75 | 171.75 | +8.5 (+5.21%) | 228,504 |
| 20 Sep 2016 | INR | 160.15 | 165.1 | 158.1 | 163.25 | 163.25 | +4.45 (+2.80%) | 41,554 |
| 19 Sep 2016 | INR | 158.7 | 161 | 158 | 158.8 | 158.8 | -0.25 (-0.16%) | 18,535 |
| 16 Sep 2016 | INR | 161.75 | 163.85 | 157.9 | 159.05 | 159.05 | -2.3 (-1.43%) | 30,768 |
| 15 Sep 2016 | INR | 159.45 | 166.3 | 156.95 | 161.35 | 161.35 | +3.05 (+1.93%) | 55,922 |
| 14 Sep 2016 | INR | 161.55 | 162.5 | 156.95 | 158.3 | 158.3 | -2.65 (-1.65%) | 30,308 |
| 12 Sep 2016 | INR | 160 | 162.5 | 160 | 160.95 | 160.95 | -2.9 (-1.77%) | 21,878 |
| 9 Sep 2016 | INR | 163 | 167.55 | 162.05 | 163.85 | 163.85 | +0.2 (+0.12%) | 50,466 |
| 8 Sep 2016 | INR | 164.6 | 164.6 | 163 | 163.65 | 163.65 | +0.3 (+0.18%) | 15,545 |
| 7 Sep 2016 | INR | 165.8 | 165.8 | 162.75 | 163.35 | 163.35 | -1.1 (-0.67%) | 21,207 |
| 6 Sep 2016 | INR | 165.75 | 167.7 | 163.8 | 164.45 | 164.45 | -1.3 (-0.78%) | 43,310 |
| 2 Sep 2016 | INR | 167 | 170 | 164.5 | 165.75 | 165.75 | -0.2 (-0.12%) | 24,050 |
| 1 Sep 2016 | INR | 165.65 | 170.95 | 165 | 165.95 | 165.95 | -1 (-0.60%) | 29,524 |
| 31 Aug 2016 | INR | 169 | 170.95 | 165.7 | 166.95 | 166.95 | -1.65 (-0.98%) | 26,677 |
| 30 Aug 2016 | INR | 166 | 177.3 | 166 | 168.6 | 168.6 | +2.25 (+1.35%) | 61,113 |
| 29 Aug 2016 | INR | 167.5 | 168 | 164 | 166.35 | 166.35 | -1 (-0.60%) | 15,931 |
| 26 Aug 2016 | INR | 175 | 175 | 167 | 167.35 | 167.35 | -5.35 (-3.10%) | 21,439 |
| 25 Aug 2016 | INR | 180 | 180 | 172 | 172.7 | 172.7 | +4.25 (+2.52%) | 91,456 |
| 24 Aug 2016 | INR | 161.4 | 174 | 159.5 | 168.45 | 168.45 | +7.45 (+4.63%) | 84,640 |
