| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 80.95 | 81.3 | 78.5 | 79.1 | 79.1 | -1.5 (-1.86%) | 37,823 |
| 5 Oct 2016 | INR | 79.7 | 81.2 | 77.5 | 80.6 | 80.6 | -0.6 (-0.74%) | 65,855 |
| 4 Oct 2016 | INR | 80.2 | 83 | 79.4 | 81.2 | 81.2 | +1.15 (+1.44%) | 61,006 |
| 3 Oct 2016 | INR | 75.1 | 82 | 75 | 80.05 | 80.05 | +5.65 (+7.59%) | 72,984 |
| 30 Sep 2016 | INR | 70.5 | 75 | 68.7 | 74.4 | 74.4 | +4.9 (+7.05%) | 41,856 |
| 29 Sep 2016 | INR | 76.2 | 78.6 | 67 | 69.5 | 69.5 | -6.2 (-8.19%) | 95,297 |
| 28 Sep 2016 | INR | 73.25 | 76.2 | 72.5 | 75.7 | 75.7 | +2.4 (+3.27%) | 36,659 |
| 27 Sep 2016 | INR | 78.7 | 78.7 | 72 | 73.3 | 73.3 | -3.8 (-4.93%) | 43,200 |
| 26 Sep 2016 | INR | 80 | 80.75 | 75.1 | 77.1 | 77.1 | -3.3 (-4.10%) | 48,231 |
| 23 Sep 2016 | INR | 82.6 | 82.6 | 79 | 80.4 | 80.4 | -0.65 (-0.80%) | 44,295 |
| 22 Sep 2016 | INR | 83 | 83 | 77.55 | 81.05 | 81.05 | +0.85 (+1.06%) | 69,415 |
| 21 Sep 2016 | INR | 81.2 | 84.4 | 79 | 80.2 | 80.2 | +0.25 (+0.31%) | 109,363 |
| 20 Sep 2016 | INR | 70.1 | 81.5 | 70.1 | 79.95 | 79.95 | +8.3 (+11.58%) | 255,263 |
| 19 Sep 2016 | INR | 71.05 | 72.45 | 68.7 | 71.65 | 71.65 | +1 (+1.42%) | 64,053 |
| 16 Sep 2016 | INR | 67.7 | 73.4 | 67.7 | 70.65 | 70.65 | +1.9 (+2.76%) | 104,950 |
| 15 Sep 2016 | INR | 66.5 | 69.8 | 66.5 | 68.75 | 68.75 | +3.25 (+4.96%) | 82,405 |
| 14 Sep 2016 | INR | 62.6 | 65.9 | 62.6 | 65.5 | 65.5 | +2.2 (+3.48%) | 27,165 |
| 12 Sep 2016 | INR | 64 | 64.75 | 63 | 63.3 | 63.3 | -1.3 (-2.01%) | 24,970 |
| 9 Sep 2016 | INR | 64.3 | 65.75 | 64.2 | 64.6 | 64.6 | -0.6 (-0.92%) | 17,739 |
| 8 Sep 2016 | INR | 65 | 65.95 | 63.75 | 65.2 | 65.2 | +0.25 (+0.38%) | 12,545 |
| 7 Sep 2016 | INR | 66.25 | 67.3 | 64.15 | 64.95 | 64.95 | -1.35 (-2.04%) | 12,560 |
| 6 Sep 2016 | INR | 68.45 | 68.45 | 66.2 | 66.3 | 66.3 | -1.4 (-2.07%) | 12,186 |
| 2 Sep 2016 | INR | 64.3 | 69 | 64.3 | 67.7 | 67.7 | +2.55 (+3.91%) | 61,534 |
| 1 Sep 2016 | INR | 64.35 | 66.4 | 63.5 | 65.15 | 65.15 | +1.1 (+1.72%) | 20,226 |
| 31 Aug 2016 | INR | 65.05 | 65.95 | 63.1 | 64.05 | 64.05 | -1.85 (-2.81%) | 33,801 |
| 30 Aug 2016 | INR | 65 | 66.45 | 64.4 | 65.9 | 65.9 | +0.15 (+0.23%) | 15,140 |
| 29 Aug 2016 | INR | 64.3 | 66.6 | 64.3 | 65.75 | 65.75 | +1.35 (+2.10%) | 14,721 |
| 26 Aug 2016 | INR | 65.1 | 66 | 64 | 64.4 | 64.4 | -0.95 (-1.45%) | 13,145 |
| 25 Aug 2016 | INR | 66.8 | 66.8 | 64 | 65.35 | 65.35 | +0.05 (+0.08%) | 16,344 |
| 24 Aug 2016 | INR | 67 | 67.5 | 65 | 65.3 | 65.3 | -2.1 (-3.12%) | 32,381 |
