| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 79.5 | 80.1 | 78.1 | 78.6 | 78.6 | -1.15 (-1.44%) | 9,298 |
| 6 Oct 2016 | INR | 79 | 80.7 | 79 | 79.75 | 79.75 | +0.65 (+0.82%) | 22,523 |
| 5 Oct 2016 | INR | 81.3 | 81.35 | 79 | 79.1 | 79.1 | -0.95 (-1.19%) | 25,971 |
| 4 Oct 2016 | INR | 81 | 81.7 | 79.35 | 80.05 | 80.05 | -0.75 (-0.93%) | 27,100 |
| 3 Oct 2016 | INR | 80.45 | 83 | 79.6 | 80.8 | 80.8 | +1.5 (+1.89%) | 30,684 |
| 30 Sep 2016 | INR | 78 | 80 | 77.1 | 79.3 | 79.3 | +3.3 (+4.34%) | 27,444 |
| 29 Sep 2016 | INR | 82.55 | 85.25 | 74.5 | 76 | 76 | -5.8 (-7.09%) | 58,891 |
| 28 Sep 2016 | INR | 83 | 83.1 | 80 | 81.8 | 81.8 | -0.6 (-0.73%) | 24,221 |
| 27 Sep 2016 | INR | 77.3 | 83.9 | 77 | 82.4 | 82.4 | +5.1 (+6.60%) | 55,722 |
| 26 Sep 2016 | INR | 78.25 | 78.4 | 76.65 | 77.3 | 77.3 | -1.1 (-1.40%) | 9,363 |
| 23 Sep 2016 | INR | 79 | 80.2 | 78 | 78.4 | 78.4 | -1.4 (-1.75%) | 5,183 |
| 22 Sep 2016 | INR | 80.9 | 81 | 79.1 | 79.8 | 79.8 | +0.25 (+0.31%) | 12,355 |
| 21 Sep 2016 | INR | 82.55 | 83.05 | 79.5 | 79.55 | 79.55 | -1.75 (-2.15%) | 22,480 |
| 20 Sep 2016 | INR | 83.7 | 84.8 | 81.25 | 81.3 | 81.3 | -1.45 (-1.75%) | 31,848 |
| 19 Sep 2016 | INR | 86 | 86.9 | 82.15 | 82.75 | 82.75 | -1.55 (-1.84%) | 28,420 |
| 16 Sep 2016 | INR | 89.8 | 91 | 84 | 84.3 | 84.3 | -3.2 (-3.66%) | 58,059 |
| 15 Sep 2016 | INR | 82.5 | 88.8 | 80.95 | 87.5 | 87.5 | +6.2 (+7.63%) | 75,857 |
| 14 Sep 2016 | INR | 79.4 | 84 | 78.55 | 81.3 | 81.3 | +2.85 (+3.63%) | 46,360 |
| 12 Sep 2016 | INR | 76.6 | 82 | 76.2 | 78.45 | 78.45 | +0.7 (+0.90%) | 29,387 |
| 9 Sep 2016 | INR | 80.4 | 80.55 | 77.1 | 77.75 | 77.75 | -2.3 (-2.87%) | 19,247 |
| 8 Sep 2016 | INR | 76.5 | 81.05 | 75.95 | 80.05 | 80.05 | +4.45 (+5.89%) | 39,123 |
| 7 Sep 2016 | INR | 76 | 77.3 | 75.5 | 75.6 | 75.6 | -1.05 (-1.37%) | 15,578 |
| 6 Sep 2016 | INR | 76.2 | 78.6 | 75.6 | 76.65 | 76.65 | +0.4 (+0.52%) | 14,249 |
| 2 Sep 2016 | INR | 78.3 | 78.5 | 75.5 | 76.25 | 76.25 | -0.85 (-1.10%) | 23,921 |
| 1 Sep 2016 | INR | 78.1 | 78.45 | 75.05 | 77.1 | 77.1 | +0.4 (+0.52%) | 10,636 |
| 31 Aug 2016 | INR | 77.6 | 79.3 | 75.55 | 76.7 | 76.7 | -0.8 (-1.03%) | 16,362 |
| 30 Aug 2016 | INR | 78.1 | 78.3 | 76.45 | 77.5 | 77.5 | +0.7 (+0.91%) | 16,133 |
| 29 Aug 2016 | INR | 77 | 79.4 | 76.1 | 76.8 | 76.8 | -0.3 (-0.39%) | 5,172 |
| 26 Aug 2016 | INR | 78 | 79.5 | 77 | 77.1 | 77.1 | -1.35 (-1.72%) | 21,726 |
| 25 Aug 2016 | INR | 79.1 | 80.95 | 78 | 78.45 | 78.45 | -0.75 (-0.95%) | 21,943 |
