| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 106 | 106 | 101.1 | 104.05 | 104.05 | +1.05 (+1.02%) | 46,391 |
| 6 Oct 2016 | INR | 108 | 108 | 101 | 103 | 103 | -3.55 (-3.33%) | 66,338 |
| 5 Oct 2016 | INR | 107.5 | 108.6 | 105.5 | 106.55 | 106.55 | -0.55 (-0.51%) | 61,331 |
| 4 Oct 2016 | INR | 107.15 | 108.75 | 105 | 107.1 | 107.1 | +0.1 (+0.09%) | 75,632 |
| 3 Oct 2016 | INR | 104.65 | 107.75 | 103 | 107 | 107 | +7.4 (+7.43%) | 292,236 |
| 30 Sep 2016 | INR | 99 | 100.6 | 95.15 | 99.6 | 99.6 | +3.05 (+3.16%) | 105,509 |
| 29 Sep 2016 | INR | 103.2 | 108.7 | 93.95 | 96.55 | 96.55 | -5.35 (-5.25%) | 439,473 |
| 28 Sep 2016 | INR | 101.8 | 102.5 | 98.75 | 101.9 | 101.9 | +1.9 (+1.90%) | 103,721 |
| 27 Sep 2016 | INR | 104 | 104.5 | 99.2 | 100 | 100 | -2.1 (-2.06%) | 348,737 |
| 26 Sep 2016 | INR | 109.7 | 109.7 | 95.75 | 102.1 | 102.1 | -5 (-4.67%) | 15,616,588 |
| 23 Sep 2016 | INR | 111.15 | 111.85 | 104.6 | 107.1 | 107.1 | -4.35 (-3.90%) | 29,347 |
| 22 Sep 2016 | INR | 115 | 115 | 110.8 | 111.45 | 111.45 | -1.5 (-1.33%) | 6,388 |
| 21 Sep 2016 | INR | 110.1 | 114.8 | 110 | 112.95 | 112.95 | +1.45 (+1.30%) | 7,842 |
| 20 Sep 2016 | INR | 112.1 | 113.9 | 111 | 111.5 | 111.5 | -1.65 (-1.46%) | 8,564 |
| 19 Sep 2016 | INR | 112.5 | 116 | 112 | 113.15 | 113.15 | -0.3 (-0.26%) | 2,061 |
| 16 Sep 2016 | INR | 114 | 114.8 | 113.05 | 113.45 | 113.45 | -0.25 (-0.22%) | 1,498 |
| 15 Sep 2016 | INR | 113.3 | 116 | 113 | 113.7 | 113.7 | -0.3 (-0.26%) | 1,827 |
| 14 Sep 2016 | INR | 112 | 115.7 | 112 | 114 | 114 | -1 (-0.87%) | 2,308 |
| 12 Sep 2016 | INR | 114 | 117 | 113.95 | 115 | 115 | -1.9 (-1.63%) | 3,361 |
| 9 Sep 2016 | INR | 114.9 | 119.5 | 114.9 | 116.9 | 116.9 | +0.05 (+0.04%) | 24,155 |
| 8 Sep 2016 | INR | 119 | 121 | 115.95 | 116.85 | 116.85 | -1.05 (-0.89%) | 8,038 |
| 7 Sep 2016 | INR | 113.5 | 119.25 | 113.5 | 117.9 | 117.9 | +2.1 (+1.81%) | 8,352 |
| 6 Sep 2016 | INR | 118 | 118 | 113.25 | 115.8 | 115.8 | +1.95 (+1.71%) | 2,491 |
| 2 Sep 2016 | INR | 114 | 116.8 | 113.5 | 113.85 | 113.85 | -1.5 (-1.30%) | 3,240 |
| 1 Sep 2016 | INR | 113 | 119 | 113 | 115.35 | 115.35 | +1.05 (+0.92%) | 17,714 |
| 31 Aug 2016 | INR | 113 | 115.6 | 113 | 114.3 | 114.3 | -0.15 (-0.13%) | 6,310 |
| 30 Aug 2016 | INR | 113.15 | 115.4 | 113.15 | 114.45 | 114.45 | -0.25 (-0.22%) | 10,586 |
| 29 Aug 2016 | INR | 115 | 119.5 | 112.5 | 114.7 | 114.7 | -0.7 (-0.61%) | 32,834 |
| 26 Aug 2016 | INR | 117.75 | 117.9 | 114.5 | 115.4 | 115.4 | -0.3 (-0.26%) | 4,367 |
| 25 Aug 2016 | INR | 117 | 118.5 | 115.1 | 115.7 | 115.7 | -1.35 (-1.15%) | 5,722 |
