| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 70.25 | 76.7 | 70.25 | 72.3 | 72.3 | +3.2 (+4.63%) | 78,777 |
| 5 Oct 2016 | INR | 71.65 | 71.95 | 68.8 | 69.1 | 69.1 | 0.0 (0.0%) | 6,716 |
| 4 Oct 2016 | INR | 71.4 | 71.8 | 68.9 | 69.1 | 69.1 | -1.65 (-2.33%) | 14,637 |
| 3 Oct 2016 | INR | 70 | 71.05 | 69.8 | 70.75 | 70.75 | +2.2 (+3.21%) | 7,276 |
| 30 Sep 2016 | INR | 67.15 | 69.3 | 66 | 68.55 | 68.55 | +0.1 (+0.15%) | 22,158 |
| 29 Sep 2016 | INR | 73.95 | 74.3 | 66.15 | 68.45 | 68.45 | -4.25 (-5.85%) | 81,438 |
| 28 Sep 2016 | INR | 71.5 | 74.2 | 71.5 | 72.7 | 72.7 | +2.15 (+3.05%) | 46,199 |
| 27 Sep 2016 | INR | 69.75 | 73.15 | 69.1 | 70.55 | 70.55 | +1.65 (+2.39%) | 43,674 |
| 26 Sep 2016 | INR | 70 | 70.9 | 68.4 | 68.9 | 68.9 | -1.15 (-1.64%) | 13,425 |
| 23 Sep 2016 | INR | 70 | 71 | 69.35 | 70.05 | 70.05 | +0.25 (+0.36%) | 5,246 |
| 22 Sep 2016 | INR | 71 | 72 | 69 | 69.8 | 69.8 | -0.05 (-0.07%) | 4,537 |
| 21 Sep 2016 | INR | 70.2 | 71.2 | 69 | 69.85 | 69.85 | -0.7 (-0.99%) | 20,712 |
| 20 Sep 2016 | INR | 70.65 | 72.4 | 70.3 | 70.55 | 70.55 | -0.75 (-1.05%) | 31,631 |
| 19 Sep 2016 | INR | 71.6 | 74.35 | 71 | 71.3 | 71.3 | -0.45 (-0.63%) | 10,392 |
| 16 Sep 2016 | INR | 74 | 75.8 | 71.1 | 71.75 | 71.75 | -1.95 (-2.65%) | 22,439 |
| 15 Sep 2016 | INR | 73.2 | 75.65 | 73.1 | 73.7 | 73.7 | +0.45 (+0.61%) | 30,455 |
| 14 Sep 2016 | INR | 71.35 | 75.5 | 70.95 | 73.25 | 73.25 | +2.2 (+3.10%) | 45,404 |
| 12 Sep 2016 | INR | 73.15 | 74.25 | 69.25 | 71.05 | 71.05 | -3.7 (-4.95%) | 43,306 |
| 9 Sep 2016 | INR | 77.3 | 77.95 | 74.05 | 74.75 | 74.75 | -2.5 (-3.24%) | 21,842 |
| 8 Sep 2016 | INR | 76.9 | 79 | 75.1 | 77.25 | 77.25 | +0.4 (+0.52%) | 44,102 |
| 7 Sep 2016 | INR | 71 | 81 | 70.6 | 76.85 | 76.85 | +5.6 (+7.86%) | 251,588 |
| 6 Sep 2016 | INR | 70.5 | 73.8 | 70.35 | 71.25 | 71.25 | +0.2 (+0.28%) | 23,664 |
| 2 Sep 2016 | INR | 69.2 | 72 | 68 | 71.05 | 71.05 | +1.65 (+2.38%) | 36,658 |
| 1 Sep 2016 | INR | 71.45 | 71.95 | 68.5 | 69.4 | 69.4 | -2.15 (-3.00%) | 48,707 |
| 31 Aug 2016 | INR | 66.2 | 74.3 | 66.2 | 71.55 | 71.55 | +6 (+9.15%) | 258,021 |
| 30 Aug 2016 | INR | 64.45 | 65.85 | 63.85 | 65.55 | 65.55 | +2 (+3.15%) | 15,039 |
| 29 Aug 2016 | INR | 64 | 64 | 62 | 63.55 | 63.55 | -0.65 (-1.01%) | 12,539 |
| 26 Aug 2016 | INR | 67 | 67.5 | 63.15 | 64.2 | 64.2 | -2.2 (-3.31%) | 10,003 |
| 25 Aug 2016 | INR | 70 | 70 | 65.3 | 66.4 | 66.4 | +0.35 (+0.53%) | 18,799 |
| 24 Aug 2016 | INR | 66.5 | 67.05 | 65.75 | 66.05 | 66.05 | 0.0 (0.0%) | 9,135 |
