| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 78 | 79.4 | 75.8 | 77 | 77 | -1.7 (-2.16%) | 218,540 |
| 5 Oct 2016 | INR | 78.1 | 79.45 | 77.8 | 78.7 | 78.7 | +0.8 (+1.03%) | 154,622 |
| 4 Oct 2016 | INR | 79.55 | 79.55 | 77.35 | 77.9 | 77.9 | -0.7 (-0.89%) | 273,528 |
| 3 Oct 2016 | INR | 78.5 | 79 | 75.15 | 78.6 | 78.6 | +3.4 (+4.52%) | 406,844 |
| 30 Sep 2016 | INR | 74 | 75.6 | 73.8 | 75.2 | 75.2 | +1.05 (+1.42%) | 228,012 |
| 29 Sep 2016 | INR | 80.55 | 80.55 | 69.15 | 74.15 | 74.15 | -5.7 (-7.14%) | 676,413 |
| 28 Sep 2016 | INR | 79.15 | 80 | 78.95 | 79.85 | 79.85 | +0.85 (+1.08%) | 116,086 |
| 27 Sep 2016 | INR | 80.95 | 81.6 | 78.6 | 79 | 79 | -1.1 (-1.37%) | 205,874 |
| 26 Sep 2016 | INR | 80.4 | 81.85 | 79.5 | 80.1 | 80.1 | -0.25 (-0.31%) | 4,846,351 |
| 23 Sep 2016 | INR | 81.6 | 81.75 | 80 | 80.35 | 80.35 | -1.15 (-1.41%) | 140,494 |
| 22 Sep 2016 | INR | 82 | 82.15 | 80.85 | 81.5 | 81.5 | +0.75 (+0.93%) | 249,995 |
| 21 Sep 2016 | INR | 81.6 | 82.3 | 80.35 | 80.75 | 80.75 | -0.5 (-0.62%) | 230,770 |
| 20 Sep 2016 | INR | 82.15 | 82.65 | 81 | 81.25 | 81.25 | -0.9 (-1.10%) | 272,597 |
| 19 Sep 2016 | INR | 81.25 | 82.6 | 81.05 | 82.15 | 82.15 | +1.4 (+1.73%) | 250,198 |
| 16 Sep 2016 | INR | 81.9 | 82.1 | 80.1 | 80.75 | 80.75 | +0.7 (+0.87%) | 664,740 |
| 15 Sep 2016 | INR | 79.75 | 80.65 | 79.2 | 80.05 | 80.05 | +0.3 (+0.38%) | 772,318 |
| 14 Sep 2016 | INR | 79 | 80.8 | 78.65 | 79.75 | 79.75 | 0.0 (0.0%) | 1,342,557 |
| 12 Sep 2016 | INR | 81.7 | 82.4 | 78.05 | 79.75 | 79.75 | -2.15 (-2.63%) | 1,184,766 |
| 9 Sep 2016 | INR | 83.95 | 84 | 81.4 | 81.9 | 81.9 | -0.8 (-0.97%) | 708,757 |
| 8 Sep 2016 | INR | 83.75 | 83.85 | 81.95 | 82.7 | 82.7 | -0.85 (-1.02%) | 544,011 |
| 7 Sep 2016 | INR | 83 | 84.15 | 82.2 | 83.55 | 83.55 | +1.05 (+1.27%) | 817,460 |
| 6 Sep 2016 | INR | 82.5 | 82.85 | 81.8 | 82.5 | 82.5 | +0.85 (+1.04%) | 224,879 |
| 2 Sep 2016 | INR | 82.5 | 82.5 | 81.05 | 81.65 | 81.65 | +0.4 (+0.49%) | 199,574 |
| 1 Sep 2016 | INR | 84.6 | 84.6 | 80.7 | 81.25 | 81.25 | -2.05 (-2.46%) | 553,885 |
| 31 Aug 2016 | INR | 83.5 | 85.45 | 82.5 | 83.3 | 83.3 | +1.35 (+1.65%) | 1,443,267 |
| 30 Aug 2016 | INR | 81.95 | 84.4 | 79.6 | 81.95 | 81.95 | +1.55 (+1.93%) | 1,725,890 |
| 29 Aug 2016 | INR | 82.9 | 84.5 | 79.25 | 80.4 | 80.4 | -2.45 (-2.96%) | 721,949 |
| 26 Aug 2016 | INR | 84.1 | 84.75 | 82.3 | 82.85 | 82.85 | -1.3 (-1.54%) | 552,159 |
| 25 Aug 2016 | INR | 87.4 | 87.4 | 83.8 | 84.15 | 84.15 | -2.3 (-2.66%) | 392,340 |
| 24 Aug 2016 | INR | 86.2 | 86.85 | 84.5 | 86.45 | 86.45 | -0.15 (-0.17%) | 345,882 |
