| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 112.1 | 112.75 | 106.1 | 107.1 | 107.1 | -4.8 (-4.29%) | 114,618 |
| 5 Oct 2016 | INR | 112.4 | 113.8 | 109.25 | 111.9 | 111.9 | -0.05 (-0.04%) | 169,898 |
| 4 Oct 2016 | INR | 109 | 113 | 106.3 | 111.95 | 111.95 | +4.3 (+3.99%) | 356,098 |
| 3 Oct 2016 | INR | 108.3 | 110.55 | 104.95 | 107.65 | 107.65 | -2.65 (-2.40%) | 262,063 |
| 30 Sep 2016 | INR | 101.05 | 114 | 100.1 | 110.3 | 110.3 | +11.35 (+11.47%) | 868,363 |
| 29 Sep 2016 | INR | 109.9 | 115.9 | 94.9 | 98.95 | 98.95 | -5.75 (-5.49%) | 1,065,473 |
| 28 Sep 2016 | INR | 107.5 | 110.6 | 102.2 | 104.7 | 104.7 | +0.1 (+0.10%) | 679,650 |
| 27 Sep 2016 | INR | 92.7 | 105.15 | 92.05 | 104.6 | 104.6 | +16.95 (+19.34%) | 1,195,807 |
| 26 Sep 2016 | INR | 89.6 | 91.65 | 87.15 | 87.65 | 87.65 | -1.5 (-1.68%) | 102,095 |
| 23 Sep 2016 | INR | 93.4 | 95.25 | 88.3 | 89.15 | 89.15 | -3.8 (-4.09%) | 235,355 |
| 22 Sep 2016 | INR | 81.65 | 95.2 | 81.3 | 92.95 | 92.95 | +11.05 (+13.49%) | 659,238 |
| 21 Sep 2016 | INR | 81 | 82.5 | 81 | 81.9 | 81.9 | +0.95 (+1.17%) | 26,627 |
| 20 Sep 2016 | INR | 83.4 | 83.4 | 80.65 | 80.95 | 80.95 | -1.5 (-1.82%) | 15,527 |
| 19 Sep 2016 | INR | 83.5 | 84.5 | 82 | 82.45 | 82.45 | +1.35 (+1.66%) | 30,255 |
| 16 Sep 2016 | INR | 83.8 | 84.35 | 80.8 | 81.1 | 81.1 | -0.05 (-0.06%) | 86,973 |
| 15 Sep 2016 | INR | 82.5 | 82.7 | 77.9 | 81.15 | 81.15 | +2.15 (+2.72%) | 51,085 |
| 14 Sep 2016 | INR | 77.6 | 80.6 | 76.55 | 79 | 79 | +1.65 (+2.13%) | 57,126 |
| 12 Sep 2016 | INR | 78.8 | 79.65 | 77.1 | 77.35 | 77.35 | -2.5 (-3.13%) | 14,760 |
| 9 Sep 2016 | INR | 79.5 | 81.5 | 79.5 | 79.85 | 79.85 | -0.3 (-0.37%) | 20,714 |
| 8 Sep 2016 | INR | 81.45 | 81.7 | 79.6 | 80.15 | 80.15 | +0.8 (+1.01%) | 24,450 |
| 7 Sep 2016 | INR | 80.45 | 82.3 | 78.85 | 79.35 | 79.35 | -0.2 (-0.25%) | 37,199 |
| 6 Sep 2016 | INR | 79.3 | 81.85 | 79 | 79.55 | 79.55 | -0.5 (-0.62%) | 22,578 |
| 2 Sep 2016 | INR | 79.1 | 84.4 | 78.45 | 80.05 | 80.05 | +1.45 (+1.84%) | 96,055 |
| 1 Sep 2016 | INR | 79.8 | 82 | 78.3 | 78.6 | 78.6 | -0.5 (-0.63%) | 33,451 |
| 31 Aug 2016 | INR | 77 | 83 | 76.65 | 79.1 | 79.1 | +2.25 (+2.93%) | 106,548 |
| 30 Aug 2016 | INR | 76.4 | 78 | 76.2 | 76.85 | 76.85 | +0.65 (+0.85%) | 17,233 |
| 29 Aug 2016 | INR | 77.3 | 78.15 | 75.8 | 76.2 | 76.2 | -1.45 (-1.87%) | 24,629 |
| 26 Aug 2016 | INR | 78.95 | 80.25 | 77.25 | 77.65 | 77.65 | -1.3 (-1.65%) | 10,088 |
| 25 Aug 2016 | INR | 81.5 | 81.8 | 78 | 78.95 | 78.95 | -1.75 (-2.17%) | 18,788 |
| 24 Aug 2016 | INR | 79.9 | 81.9 | 79 | 80.7 | 80.7 | +2.25 (+2.87%) | 48,281 |
