| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 1,215.8 | 1,215.85 | 1,178 | 1,182.6 | 1,182.6 | -28.85 (-2.38%) | 7,145 |
| 5 Oct 2016 | INR | 1,250 | 1,250 | 1,201.6 | 1,211.45 | 1,211.45 | -25.15 (-2.03%) | 8,936 |
| 4 Oct 2016 | INR | 1,245 | 1,260.55 | 1,231.25 | 1,236.6 | 1,236.6 | +0.65 (+0.05%) | 8,705 |
| 3 Oct 2016 | INR | 1,199.1 | 1,249.9 | 1,190 | 1,235.95 | 1,235.95 | +52.05 (+4.40%) | 26,638 |
| 30 Sep 2016 | INR | 1,199 | 1,208.4 | 1,175 | 1,183.9 | 1,183.9 | -8.7 (-0.73%) | 7,699 |
| 29 Sep 2016 | INR | 1,228 | 1,230 | 1,052.65 | 1,192.6 | 1,192.6 | -22.3 (-1.84%) | 13,782 |
| 28 Sep 2016 | INR | 1,228 | 1,228 | 1,207.75 | 1,214.9 | 1,214.9 | -1.7 (-0.14%) | 7,910 |
| 27 Sep 2016 | INR | 1,213.25 | 1,226 | 1,207.95 | 1,216.6 | 1,216.6 | +7.8 (+0.65%) | 6,893 |
| 26 Sep 2016 | INR | 1,240.5 | 1,240.5 | 1,205 | 1,208.8 | 1,208.8 | -39.8 (-3.19%) | 7,196 |
| 23 Sep 2016 | INR | 1,240.05 | 1,285.05 | 1,240.05 | 1,248.6 | 1,248.6 | +8.55 (+0.69%) | 11,316 |
| 22 Sep 2016 | INR | 1,235 | 1,257.65 | 1,226.5 | 1,240.05 | 1,240.05 | +9.45 (+0.77%) | 9,088 |
| 21 Sep 2016 | INR | 1,227 | 1,253 | 1,211.1 | 1,230.6 | 1,230.6 | +1.55 (+0.13%) | 13,224 |
| 20 Sep 2016 | INR | 1,189.95 | 1,240.6 | 1,183.85 | 1,229.05 | 1,229.05 | +49.75 (+4.22%) | 32,237 |
| 19 Sep 2016 | INR | 1,186.2 | 1,189 | 1,160 | 1,179.3 | 1,179.3 | -2.9 (-0.25%) | 6,767 |
| 16 Sep 2016 | INR | 1,184 | 1,197.7 | 1,168 | 1,182.2 | 1,182.2 | +21.75 (+1.87%) | 12,329 |
| 15 Sep 2016 | INR | 1,187 | 1,191.8 | 1,153.05 | 1,160.45 | 1,160.45 | -16.3 (-1.39%) | 11,021 |
| 14 Sep 2016 | INR | 1,182 | 1,206.9 | 1,168.5 | 1,176.75 | 1,176.75 | -2.75 (-0.23%) | 13,722 |
| 12 Sep 2016 | INR | 1,218 | 1,218 | 1,173.85 | 1,179.5 | 1,179.5 | -44.1 (-3.60%) | 10,558 |
| 9 Sep 2016 | INR | 1,250 | 1,254.45 | 1,209.95 | 1,223.6 | 1,223.6 | -13.9 (-1.12%) | 11,046 |
| 8 Sep 2016 | INR | 1,248.75 | 1,263 | 1,232.05 | 1,237.5 | 1,237.5 | -5.4 (-0.43%) | 15,205 |
| 7 Sep 2016 | INR | 1,271.1 | 1,334 | 1,220 | 1,242.9 | 1,242.9 | -15.95 (-1.27%) | 289,854 |
| 6 Sep 2016 | INR | 1,295 | 1,295 | 1,250 | 1,258.85 | 1,258.85 | -13.6 (-1.07%) | 15,781 |
| 2 Sep 2016 | INR | 1,230 | 1,295 | 1,210 | 1,272.45 | 1,272.45 | +89.3 (+7.55%) | 128,252 |
| 1 Sep 2016 | INR | 1,190 | 1,193.25 | 1,175 | 1,183.15 | 1,183.15 | -3.25 (-0.27%) | 2,897 |
| 31 Aug 2016 | INR | 1,172.85 | 1,193.4 | 1,169.2 | 1,186.4 | 1,186.4 | +10.15 (+0.86%) | 7,097 |
| 30 Aug 2016 | INR | 1,173.3 | 1,197.9 | 1,167.1 | 1,176.25 | 1,176.25 | +4.9 (+0.42%) | 7,066 |
| 29 Aug 2016 | INR | 1,185 | 1,185 | 1,168 | 1,171.35 | 1,171.35 | -16.1 (-1.36%) | 4,586 |
| 26 Aug 2016 | INR | 1,205 | 1,205 | 1,181 | 1,187.45 | 1,187.45 | -9 (-0.75%) | 2,260 |
| 25 Aug 2016 | INR | 1,181 | 1,216.8 | 1,177.1 | 1,196.45 | 1,196.45 | +12.65 (+1.07%) | 9,634 |
| 24 Aug 2016 | INR | 1,190 | 1,194.35 | 1,175 | 1,183.8 | 1,183.8 | +7.8 (+0.66%) | 4,829 |
