| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 178.3 | 178.65 | 175.3 | 177.15 | 177.15 | -1.15 (-0.64%) | 80,032 |
| 6 Oct 2016 | INR | 182.5 | 183.25 | 176.6 | 178.3 | 178.3 | -3 (-1.65%) | 265,438 |
| 5 Oct 2016 | INR | 182.5 | 184 | 178.65 | 181.3 | 181.3 | -0.75 (-0.41%) | 170,125 |
| 4 Oct 2016 | INR | 179.7 | 184.3 | 179.25 | 182.05 | 182.05 | +2.8 (+1.56%) | 172,111 |
| 3 Oct 2016 | INR | 176.3 | 181 | 175.9 | 179.25 | 179.25 | +5.4 (+3.11%) | 126,780 |
| 30 Sep 2016 | INR | 177.25 | 178.5 | 173.2 | 173.85 | 173.85 | -1.15 (-0.66%) | 150,780 |
| 29 Sep 2016 | INR | 187.35 | 188.9 | 169.3 | 175 | 175 | -10.95 (-5.89%) | 222,425 |
| 28 Sep 2016 | INR | 187.65 | 190 | 185 | 185.95 | 185.95 | -0.85 (-0.46%) | 85,728 |
| 27 Sep 2016 | INR | 188 | 191.4 | 186 | 186.8 | 186.8 | -0.25 (-0.13%) | 94,271 |
| 26 Sep 2016 | INR | 186.5 | 189.9 | 186.45 | 187.05 | 187.05 | +0.4 (+0.21%) | 75,291 |
| 23 Sep 2016 | INR | 191.4 | 191.7 | 186.2 | 186.65 | 186.65 | -3.5 (-1.84%) | 187,306 |
| 22 Sep 2016 | INR | 193 | 194.5 | 189 | 190.15 | 190.15 | -1.6 (-0.83%) | 151,823 |
| 21 Sep 2016 | INR | 196 | 197.35 | 190.8 | 191.75 | 191.75 | -3.75 (-1.92%) | 96,272 |
| 20 Sep 2016 | INR | 198.4 | 198.75 | 193.85 | 195.5 | 195.5 | -1.65 (-0.84%) | 82,650 |
| 19 Sep 2016 | INR | 200 | 201.45 | 196.2 | 197.15 | 197.15 | -2.8 (-1.40%) | 112,548 |
| 16 Sep 2016 | INR | 202.05 | 206.8 | 199 | 199.95 | 199.95 | -0.5 (-0.25%) | 242,303 |
| 15 Sep 2016 | INR | 204.5 | 206.35 | 199 | 200.45 | 200.45 | -4.55 (-2.22%) | 157,004 |
| 14 Sep 2016 | INR | 198.65 | 205.7 | 198.1 | 205 | 205 | +7.5 (+3.80%) | 172,241 |
| 12 Sep 2016 | INR | 201.8 | 203.5 | 196.45 | 197.5 | 197.5 | -9.75 (-4.70%) | 198,153 |
| 9 Sep 2016 | INR | 201 | 210 | 200.95 | 207.25 | 207.25 | +5.4 (+2.68%) | 435,230 |
| 8 Sep 2016 | INR | 196.65 | 204.35 | 196.4 | 201.85 | 201.85 | +4.9 (+2.49%) | 222,450 |
| 7 Sep 2016 | INR | 195 | 205 | 195 | 196.95 | 196.95 | +1.45 (+0.74%) | 396,064 |
| 6 Sep 2016 | INR | 191.25 | 197.85 | 191.25 | 195.5 | 195.5 | +4.25 (+2.22%) | 348,197 |
| 2 Sep 2016 | INR | 184.35 | 192.45 | 183.1 | 191.25 | 191.25 | +7.05 (+3.83%) | 175,206 |
| 1 Sep 2016 | INR | 188.25 | 189.9 | 183.1 | 184.2 | 184.2 | -4.05 (-2.15%) | 63,699 |
| 31 Aug 2016 | INR | 189 | 191.7 | 187.25 | 188.25 | 188.25 | -1.05 (-0.55%) | 77,229 |
| 30 Aug 2016 | INR | 189 | 193.3 | 188.7 | 189.3 | 189.3 | +0.8 (+0.42%) | 102,911 |
| 29 Aug 2016 | INR | 188 | 189.75 | 186.6 | 188.5 | 188.5 | +1.3 (+0.69%) | 53,877 |
| 26 Aug 2016 | INR | 192.95 | 192.95 | 186 | 187.2 | 187.2 | -3.15 (-1.65%) | 91,247 |
| 25 Aug 2016 | INR | 195.4 | 197.75 | 189 | 190.35 | 190.35 | -3.95 (-2.03%) | 127,015 |
