| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 74.85 | 74.85 | 74 | 74.05 | 74.05 | -0.15 (-0.20%) | 6,269 |
| 5 Oct 2016 | INR | 74.25 | 75 | 74 | 74.2 | 74.2 | -0.7 (-0.93%) | 9,511 |
| 4 Oct 2016 | INR | 72.7 | 75.8 | 71.3 | 74.9 | 74.9 | +2.9 (+4.03%) | 15,360 |
| 3 Oct 2016 | INR | 71 | 72.25 | 70.9 | 72 | 72 | +1.7 (+2.42%) | 9,091 |
| 30 Sep 2016 | INR | 67.2 | 70.9 | 67.2 | 70.3 | 70.3 | +3.75 (+5.63%) | 13,938 |
| 29 Sep 2016 | INR | 75 | 75.05 | 65.5 | 66.55 | 66.55 | -6.8 (-9.27%) | 19,671 |
| 28 Sep 2016 | INR | 73.3 | 75 | 72 | 73.35 | 73.35 | -0.15 (-0.20%) | 10,859 |
| 27 Sep 2016 | INR | 74.45 | 74.5 | 72 | 73.5 | 73.5 | -0.95 (-1.28%) | 19,970 |
| 26 Sep 2016 | INR | 75 | 75 | 73 | 74.45 | 74.45 | -0.4 (-0.53%) | 6,906 |
| 23 Sep 2016 | INR | 74.75 | 77 | 74 | 74.85 | 74.85 | +0.7 (+0.94%) | 13,935 |
| 22 Sep 2016 | INR | 74.7 | 75 | 74 | 74.15 | 74.15 | +0.65 (+0.88%) | 5,423 |
| 21 Sep 2016 | INR | 75.1 | 75.1 | 73.2 | 73.5 | 73.5 | -0.55 (-0.74%) | 13,653 |
| 20 Sep 2016 | INR | 76.15 | 77.05 | 73.8 | 74.05 | 74.05 | -2.85 (-3.71%) | 16,333 |
| 19 Sep 2016 | INR | 78 | 78 | 76.25 | 76.9 | 76.9 | -1.2 (-1.54%) | 9,106 |
| 16 Sep 2016 | INR | 78.6 | 79.6 | 77.6 | 78.1 | 78.1 | 0.0 (0.0%) | 35,420 |
| 15 Sep 2016 | INR | 78.7 | 80 | 76.75 | 78.1 | 78.1 | -0.2 (-0.26%) | 17,381 |
| 14 Sep 2016 | INR | 76 | 81.25 | 75 | 78.3 | 78.3 | +2.25 (+2.96%) | 44,915 |
| 12 Sep 2016 | INR | 77.05 | 77.95 | 74.65 | 76.05 | 76.05 | -2.5 (-3.18%) | 30,703 |
| 9 Sep 2016 | INR | 78.55 | 79.45 | 78 | 78.55 | 78.55 | -0.2 (-0.25%) | 7,354 |
| 8 Sep 2016 | INR | 78.4 | 79.5 | 77.9 | 78.75 | 78.75 | +0.8 (+1.03%) | 10,150 |
| 7 Sep 2016 | INR | 80.05 | 80.3 | 77.45 | 77.95 | 77.95 | -0.9 (-1.14%) | 11,057 |
| 6 Sep 2016 | INR | 80.5 | 81.5 | 78.3 | 78.85 | 78.85 | -1.3 (-1.62%) | 20,386 |
| 2 Sep 2016 | INR | 78.05 | 81.35 | 77.25 | 80.15 | 80.15 | +1.6 (+2.04%) | 14,513 |
| 1 Sep 2016 | INR | 80.45 | 81.2 | 78 | 78.55 | 78.55 | -1.9 (-2.36%) | 20,345 |
| 31 Aug 2016 | INR | 78.5 | 84.25 | 77 | 80.45 | 80.45 | +2.25 (+2.88%) | 128,840 |
| 30 Aug 2016 | INR | 84.05 | 85.15 | 77.1 | 78.2 | 78.2 | +3.4 (+4.55%) | 142,733 |
| 29 Aug 2016 | INR | 74 | 75.75 | 73.1 | 74.8 | 74.8 | -0.3 (-0.40%) | 9,202 |
| 26 Aug 2016 | INR | 75.85 | 76.6 | 74.5 | 75.1 | 75.1 | -1 (-1.31%) | 3,949 |
| 25 Aug 2016 | INR | 77.9 | 78.4 | 75.7 | 76.1 | 76.1 | -0.4 (-0.52%) | 13,114 |
| 24 Aug 2016 | INR | 76.6 | 77.7 | 76 | 76.5 | 76.5 | -0.9 (-1.16%) | 6,918 |
