| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 159.25 | 160.1 | 153.55 | 155.3 | 155.3 | -3.6 (-2.27%) | 1,012,929 |
| 5 Oct 2016 | INR | 155 | 160.25 | 152.3 | 158.9 | 158.9 | +5.25 (+3.42%) | 2,166,134 |
| 4 Oct 2016 | INR | 153.9 | 154.2 | 151.1 | 153.65 | 153.65 | +0.95 (+0.62%) | 1,291,616 |
| 3 Oct 2016 | INR | 148 | 153.4 | 147.95 | 152.7 | 152.7 | +6.5 (+4.45%) | 911,120 |
| 30 Sep 2016 | INR | 142 | 147.1 | 140.2 | 146.2 | 146.2 | +6 (+4.28%) | 1,441,574 |
| 29 Sep 2016 | INR | 157.1 | 158 | 138.3 | 140.2 | 140.2 | -15.85 (-10.16%) | 2,028,729 |
| 28 Sep 2016 | INR | 153.95 | 156.9 | 153 | 156.05 | 156.05 | +2.55 (+1.66%) | 832,995 |
| 27 Sep 2016 | INR | 153.5 | 154.7 | 151.3 | 153.5 | 153.5 | +0.6 (+0.39%) | 686,370 |
| 26 Sep 2016 | INR | 155.25 | 156.65 | 150.05 | 152.9 | 152.9 | -2.95 (-1.89%) | 1,166,045 |
| 23 Sep 2016 | INR | 155.95 | 159.15 | 153.3 | 155.85 | 155.85 | +2.05 (+1.33%) | 2,256,803 |
| 22 Sep 2016 | INR | 149.05 | 154.2 | 149.05 | 153.8 | 153.8 | +5.5 (+3.71%) | 1,280,264 |
| 21 Sep 2016 | INR | 147.75 | 150.25 | 147.6 | 148.3 | 148.3 | +0.55 (+0.37%) | 676,764 |
| 20 Sep 2016 | INR | 152 | 152.2 | 146.4 | 147.75 | 147.75 | -3.9 (-2.57%) | 949,154 |
| 19 Sep 2016 | INR | 147 | 152.45 | 145.75 | 151.65 | 151.65 | +5.5 (+3.76%) | 1,477,612 |
| 16 Sep 2016 | INR | 145.5 | 149.3 | 145.2 | 146.15 | 146.15 | +1.65 (+1.14%) | 1,612,762 |
| 15 Sep 2016 | INR | 143.7 | 146.5 | 142.4 | 144.5 | 144.5 | -0.1 (-0.07%) | 1,328,028 |
| 14 Sep 2016 | INR | 145.25 | 148.1 | 142.7 | 144.6 | 144.6 | -0.45 (-0.31%) | 1,486,717 |
| 12 Sep 2016 | INR | 154.85 | 154.85 | 143 | 145.05 | 145.05 | -12.75 (-8.08%) | 1,771,048 |
| 9 Sep 2016 | INR | 156.6 | 159.3 | 152.7 | 157.8 | 157.8 | +1.2 (+0.77%) | 1,380,310 |
| 8 Sep 2016 | INR | 152.4 | 157.65 | 152.05 | 156.6 | 156.6 | +4.8 (+3.16%) | 1,558,057 |
| 7 Sep 2016 | INR | 150 | 154.5 | 149.3 | 151.8 | 151.8 | +1.25 (+0.83%) | 1,254,351 |
| 6 Sep 2016 | INR | 152 | 152.7 | 149.1 | 150.55 | 150.55 | +0.65 (+0.43%) | 801,654 |
| 2 Sep 2016 | INR | 149.95 | 151.85 | 148.3 | 149.9 | 149.9 | +1.3 (+0.87%) | 847,814 |
| 1 Sep 2016 | INR | 155 | 156.25 | 146.75 | 148.6 | 148.6 | -6.6 (-4.25%) | 1,276,052 |
| 31 Aug 2016 | INR | 163.9 | 165.2 | 154.1 | 155.2 | 155.2 | -7 (-4.32%) | 1,383,455 |
| 30 Aug 2016 | INR | 157.4 | 163.45 | 155.1 | 162.2 | 162.2 | +3.9 (+2.46%) | 1,467,972 |
| 29 Aug 2016 | INR | 159.95 | 160.1 | 156.7 | 158.3 | 158.3 | -1.6 (-1.00%) | 745,033 |
| 26 Aug 2016 | INR | 162.5 | 163.7 | 158.5 | 159.9 | 159.9 | -1.9 (-1.17%) | 955,379 |
| 25 Aug 2016 | INR | 164.3 | 165.8 | 161 | 161.8 | 161.8 | -2.35 (-1.43%) | 467,383 |
| 24 Aug 2016 | INR | 163.4 | 164.75 | 162.1 | 164.15 | 164.15 | +1.3 (+0.80%) | 386,434 |
