| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 1,060 | 1,067 | 1,035 | 1,040.35 | 1,040.35 | -14.45 (-1.37%) | 21,417 |
| 5 Oct 2016 | INR | 1,070 | 1,075 | 1,048.3 | 1,054.8 | 1,054.8 | -8.45 (-0.79%) | 19,537 |
| 4 Oct 2016 | INR | 1,035 | 1,073.5 | 1,035 | 1,063.25 | 1,063.25 | +34.15 (+3.32%) | 88,995 |
| 3 Oct 2016 | INR | 1,013 | 1,035 | 1,012 | 1,029.1 | 1,029.1 | +19 (+1.88%) | 28,936 |
| 30 Sep 2016 | INR | 1,000 | 1,014.6 | 995 | 1,010.1 | 1,010.1 | +12.05 (+1.21%) | 19,003 |
| 29 Sep 2016 | INR | 1,046 | 1,049.5 | 975 | 998.05 | 998.05 | -28.4 (-2.77%) | 37,289 |
| 28 Sep 2016 | INR | 1,015 | 1,035.85 | 1,013.85 | 1,026.45 | 1,026.45 | +14.3 (+1.41%) | 19,777 |
| 27 Sep 2016 | INR | 1,025.35 | 1,030.35 | 1,005.15 | 1,012.15 | 1,012.15 | -6 (-0.59%) | 17,922 |
| 26 Sep 2016 | INR | 1,020 | 1,045 | 1,008 | 1,018.15 | 1,018.15 | -3.85 (-0.38%) | 53,235 |
| 23 Sep 2016 | INR | 1,039 | 1,039.05 | 1,018.4 | 1,022 | 1,022 | -11.2 (-1.08%) | 15,071 |
| 22 Sep 2016 | INR | 1,011.9 | 1,038.5 | 999.2 | 1,033.2 | 1,033.2 | +42.45 (+4.28%) | 51,592 |
| 21 Sep 2016 | INR | 998.35 | 1,006.8 | 987 | 990.75 | 990.75 | -2.25 (-0.23%) | 19,244 |
| 20 Sep 2016 | INR | 1,003 | 1,009.25 | 989.95 | 993 | 993 | -11.5 (-1.14%) | 31,162 |
| 19 Sep 2016 | INR | 1,005 | 1,017.6 | 1,000.3 | 1,004.5 | 1,004.5 | +0.8 (+0.08%) | 44,709 |
| 16 Sep 2016 | INR | 1,055 | 1,070 | 997.8 | 1,003.7 | 1,003.7 | -35.65 (-3.43%) | 60,899 |
| 15 Sep 2016 | INR | 1,029.75 | 1,049.7 | 1,007.05 | 1,039.35 | 1,039.35 | +40.3 (+4.03%) | 39,453 |
| 14 Sep 2016 | INR | 984.05 | 1,011 | 983 | 999.05 | 999.05 | +13.75 (+1.40%) | 34,928 |
| 12 Sep 2016 | INR | 1,017 | 1,017 | 979 | 985.3 | 985.3 | -32.15 (-3.16%) | 24,539 |
| 9 Sep 2016 | INR | 1,036 | 1,036 | 1,010 | 1,017.45 | 1,017.45 | -8.6 (-0.84%) | 16,692 |
| 8 Sep 2016 | INR | 1,017.9 | 1,048.45 | 1,017.45 | 1,026.05 | 1,026.05 | +8.15 (+0.80%) | 21,839 |
| 7 Sep 2016 | INR | 1,044.8 | 1,050.95 | 1,012 | 1,017.9 | 1,017.9 | -17.25 (-1.67%) | 47,196 |
| 6 Sep 2016 | INR | 1,007.95 | 1,077 | 998 | 1,035.15 | 1,035.15 | +37.75 (+3.78%) | 125,138 |
| 2 Sep 2016 | INR | 972.55 | 1,003 | 972.55 | 997.4 | 997.4 | +27.7 (+2.86%) | 138,099 |
| 1 Sep 2016 | INR | 963 | 982.5 | 958 | 969.7 | 969.7 | +12.5 (+1.31%) | 72,434 |
| 31 Aug 2016 | INR | 926.9 | 964.85 | 926.9 | 957.2 | 957.2 | +31.8 (+3.44%) | 72,142 |
| 30 Aug 2016 | INR | 925 | 930 | 914.6 | 925.4 | 925.4 | +5.2 (+0.57%) | 15,274 |
| 29 Aug 2016 | INR | 903 | 926 | 903 | 920.2 | 920.2 | +17.9 (+1.98%) | 29,574 |
| 26 Aug 2016 | INR | 882.8 | 904.95 | 876.9 | 902.3 | 902.3 | +19.55 (+2.21%) | 19,714 |
| 25 Aug 2016 | INR | 891.25 | 896.75 | 879.25 | 882.75 | 882.75 | -9.25 (-1.04%) | 8,623 |
| 24 Aug 2016 | INR | 890.05 | 897.35 | 886.45 | 892 | 892 | +1.95 (+0.22%) | 10,034 |
