| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 1,063.2 | 1,068.55 | 1,042 | 1,048.4 | 1,048.4 | -16.05 (-1.51%) | 2,442 |
| 6 Oct 2016 | INR | 1,072.3 | 1,080.35 | 1,054 | 1,064.45 | 1,064.45 | +0.3 (+0.03%) | 6,931 |
| 5 Oct 2016 | INR | 1,082 | 1,082 | 1,062 | 1,064.15 | 1,064.15 | -6 (-0.56%) | 3,817 |
| 4 Oct 2016 | INR | 1,080.15 | 1,096.55 | 1,060 | 1,070.15 | 1,070.15 | -5 (-0.47%) | 5,946 |
| 3 Oct 2016 | INR | 1,080.7 | 1,090 | 1,063.6 | 1,075.15 | 1,075.15 | -1.4 (-0.13%) | 7,154 |
| 30 Sep 2016 | INR | 1,078 | 1,082 | 1,055.2 | 1,076.55 | 1,076.55 | -10.15 (-0.93%) | 6,097 |
| 29 Sep 2016 | INR | 1,147 | 1,153 | 972 | 1,086.7 | 1,086.7 | -46.5 (-4.10%) | 23,610 |
| 28 Sep 2016 | INR | 1,170.1 | 1,171.5 | 1,122.1 | 1,133.2 | 1,133.2 | -35.15 (-3.01%) | 10,505 |
| 27 Sep 2016 | INR | 1,180 | 1,187.15 | 1,160.05 | 1,168.35 | 1,168.35 | -1.9 (-0.16%) | 14,685 |
| 26 Sep 2016 | INR | 1,168 | 1,203.35 | 1,162.85 | 1,170.25 | 1,170.25 | -1.5 (-0.13%) | 11,633 |
| 23 Sep 2016 | INR | 1,183 | 1,196.45 | 1,167.75 | 1,171.75 | 1,171.75 | -11.6 (-0.98%) | 6,782 |
| 22 Sep 2016 | INR | 1,209.85 | 1,218.4 | 1,178.05 | 1,183.35 | 1,183.35 | -11.1 (-0.93%) | 12,019 |
| 21 Sep 2016 | INR | 1,209.7 | 1,230 | 1,185.05 | 1,194.45 | 1,194.45 | -11.85 (-0.98%) | 16,371 |
| 20 Sep 2016 | INR | 1,259.3 | 1,259.45 | 1,195.05 | 1,206.3 | 1,206.3 | -41 (-3.29%) | 25,929 |
| 19 Sep 2016 | INR | 1,190 | 1,275 | 1,175.95 | 1,247.3 | 1,247.3 | +57.45 (+4.83%) | 61,967 |
| 16 Sep 2016 | INR | 1,141.85 | 1,200.5 | 1,135.8 | 1,189.85 | 1,189.85 | +55.45 (+4.89%) | 50,757 |
| 15 Sep 2016 | INR | 1,143.45 | 1,147 | 1,121.35 | 1,134.4 | 1,134.4 | -6.9 (-0.60%) | 6,137 |
| 14 Sep 2016 | INR | 1,162 | 1,177 | 1,135.1 | 1,141.3 | 1,141.3 | -5.25 (-0.46%) | 17,183 |
| 12 Sep 2016 | INR | 1,101 | 1,167.65 | 1,101 | 1,146.55 | 1,146.55 | +8 (+0.70%) | 23,941 |
| 9 Sep 2016 | INR | 1,133.1 | 1,197 | 1,126 | 1,138.55 | 1,138.55 | +8.95 (+0.79%) | 34,302 |
| 8 Sep 2016 | INR | 1,143.25 | 1,161 | 1,120.45 | 1,129.6 | 1,129.6 | +1.85 (+0.16%) | 13,716 |
| 7 Sep 2016 | INR | 1,133.75 | 1,160 | 1,122 | 1,127.75 | 1,127.75 | -2.45 (-0.22%) | 17,579 |
| 6 Sep 2016 | INR | 1,175 | 1,196.9 | 1,124.55 | 1,130.2 | 1,130.2 | -25.55 (-2.21%) | 32,724 |
| 2 Sep 2016 | INR | 1,053.95 | 1,264 | 1,053.9 | 1,155.75 | 1,155.75 | +92.7 (+8.72%) | 168,011 |
| 1 Sep 2016 | INR | 1,077.5 | 1,083 | 1,050.05 | 1,063.05 | 1,063.05 | -7.55 (-0.71%) | 16,567 |
| 31 Aug 2016 | INR | 1,004 | 1,114 | 1,003 | 1,070.6 | 1,070.6 | +66.55 (+6.63%) | 68,201 |
| 30 Aug 2016 | INR | 930 | 1,040.65 | 930 | 1,004.05 | 1,004.05 | +81.6 (+8.85%) | 48,139 |
| 29 Aug 2016 | INR | 927.4 | 931.35 | 920 | 922.45 | 922.45 | +2.05 (+0.22%) | 2,058 |
| 26 Aug 2016 | INR | 918 | 944 | 912 | 920.4 | 920.4 | -13.55 (-1.45%) | 2,493 |
| 25 Aug 2016 | INR | 932.05 | 946 | 929.55 | 933.95 | 933.95 | +3.2 (+0.34%) | 647 |
