| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 172.6 | 172.6 | 170 | 171.2 | 171.2 | -0.8 (-0.47%) | 58,909 |
| 6 Oct 2016 | INR | 171.05 | 175.55 | 170.8 | 172 | 172 | +2.2 (+1.30%) | 112,705 |
| 5 Oct 2016 | INR | 165.5 | 174 | 164.4 | 169.8 | 169.8 | +4.65 (+2.82%) | 155,016 |
| 4 Oct 2016 | INR | 159 | 167.8 | 159 | 165.15 | 165.15 | +7.25 (+4.59%) | 65,390 |
| 3 Oct 2016 | INR | 155 | 159 | 153.9 | 157.9 | 157.9 | +4.35 (+2.83%) | 68,738 |
| 30 Sep 2016 | INR | 152.8 | 154.65 | 150.8 | 153.55 | 153.55 | +2.9 (+1.92%) | 56,814 |
| 29 Sep 2016 | INR | 155 | 157.3 | 139.75 | 150.65 | 150.65 | -2.45 (-1.60%) | 2,665,479 |
| 28 Sep 2016 | INR | 156.25 | 156.25 | 152.5 | 153.1 | 153.1 | -2.9 (-1.86%) | 731,140 |
| 27 Sep 2016 | INR | 159.4 | 159.4 | 154.7 | 156 | 156 | -1.7 (-1.08%) | 28,232 |
| 26 Sep 2016 | INR | 157.05 | 160.3 | 156.15 | 157.7 | 157.7 | +0.7 (+0.45%) | 6,748,880 |
| 23 Sep 2016 | INR | 159.45 | 160.15 | 156.8 | 157 | 157 | -2.1 (-1.32%) | 29,189 |
| 22 Sep 2016 | INR | 159 | 162.85 | 158.3 | 159.1 | 159.1 | -0.2 (-0.13%) | 25,425 |
| 21 Sep 2016 | INR | 155.75 | 161.5 | 155.75 | 159.3 | 159.3 | +2.55 (+1.63%) | 27,280 |
| 20 Sep 2016 | INR | 157.3 | 157.45 | 155.9 | 156.75 | 156.75 | +0.85 (+0.55%) | 37,232 |
| 19 Sep 2016 | INR | 157.55 | 160 | 155.4 | 155.9 | 155.9 | -0.25 (-0.16%) | 48,203 |
| 16 Sep 2016 | INR | 162.4 | 165.1 | 155 | 156.15 | 156.15 | -3.95 (-2.47%) | 93,913 |
| 15 Sep 2016 | INR | 160.3 | 161.5 | 158.5 | 160.1 | 160.1 | +0.3 (+0.19%) | 57,054 |
| 14 Sep 2016 | INR | 161.65 | 162.55 | 157.75 | 159.8 | 159.8 | -2.15 (-1.33%) | 66,814 |
| 12 Sep 2016 | INR | 162.1 | 166.45 | 161.25 | 161.95 | 161.95 | -3.15 (-1.91%) | 62,456 |
| 9 Sep 2016 | INR | 170.7 | 173.95 | 163.8 | 165.1 | 165.1 | +1.45 (+0.89%) | 158,887 |
| 8 Sep 2016 | INR | 167.65 | 168.4 | 163 | 163.65 | 163.65 | -3.95 (-2.36%) | 85,893 |
| 7 Sep 2016 | INR | 173 | 173.5 | 165.5 | 167.6 | 167.6 | -5.5 (-3.18%) | 49,246 |
| 6 Sep 2016 | INR | 174 | 174.65 | 171 | 173.1 | 173.1 | -0.6 (-0.35%) | 35,529 |
| 2 Sep 2016 | INR | 168 | 174.65 | 168 | 173.7 | 173.7 | +6 (+3.58%) | 83,989 |
| 1 Sep 2016 | INR | 166 | 171.9 | 165.7 | 167.7 | 167.7 | +3.1 (+1.88%) | 40,322 |
| 31 Aug 2016 | INR | 165.7 | 165.8 | 164.2 | 164.6 | 164.6 | -0.2 (-0.12%) | 860,906 |
| 30 Aug 2016 | INR | 165 | 166.3 | 163.6 | 164.8 | 164.8 | +0.05 (+0.03%) | 71,636 |
| 29 Aug 2016 | INR | 164.1 | 165.8 | 163.5 | 164.75 | 164.75 | +0.65 (+0.40%) | 18,058 |
| 26 Aug 2016 | INR | 165.2 | 165.5 | 163.55 | 164.1 | 164.1 | -0.85 (-0.52%) | 326,182 |
| 25 Aug 2016 | INR | 165.5 | 166.9 | 164.2 | 164.95 | 164.95 | -0.35 (-0.21%) | 1,338,852 |
