| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2016 | INR | 73 | 74.45 | 69.85 | 70.2 | 70.2 | -0.8 (-1.13%) | 121,500 |
| 10 Oct 2016 | INR | 71.55 | 72 | 70.7 | 71 | 71 | -0.3 (-0.42%) | 42,702 |
| 7 Oct 2016 | INR | 71.95 | 72.6 | 71 | 71.3 | 71.3 | -0.1 (-0.14%) | 46,384 |
| 6 Oct 2016 | INR | 73.15 | 73.9 | 71.2 | 71.4 | 71.4 | -0.9 (-1.24%) | 92,816 |
| 5 Oct 2016 | INR | 72.5 | 73.7 | 71.9 | 72.3 | 72.3 | -0.05 (-0.07%) | 58,844 |
| 4 Oct 2016 | INR | 74 | 75 | 71.65 | 72.35 | 72.35 | -1.9 (-2.56%) | 87,212 |
| 3 Oct 2016 | INR | 72.3 | 75.4 | 72.3 | 74.25 | 74.25 | +2.5 (+3.48%) | 131,141 |
| 30 Sep 2016 | INR | 71.55 | 73.4 | 70 | 71.75 | 71.75 | +0.9 (+1.27%) | 64,500 |
| 29 Sep 2016 | INR | 77.5 | 77.5 | 67.3 | 70.85 | 70.85 | -5.45 (-7.14%) | 126,151 |
| 28 Sep 2016 | INR | 76.2 | 77.95 | 75.65 | 76.3 | 76.3 | -0.7 (-0.91%) | 87,641 |
| 27 Sep 2016 | INR | 77.6 | 79.95 | 76.5 | 77 | 77 | -1 (-1.28%) | 122,545 |
| 26 Sep 2016 | INR | 80.7 | 80.7 | 75.9 | 78 | 78 | -2.75 (-3.41%) | 148,889 |
| 23 Sep 2016 | INR | 81 | 84.8 | 80.25 | 80.75 | 80.75 | +2.45 (+3.13%) | 913,469 |
| 22 Sep 2016 | INR | 80.5 | 81.6 | 77.85 | 78.3 | 78.3 | -1.05 (-1.32%) | 85,710 |
| 21 Sep 2016 | INR | 81.2 | 82.3 | 78.9 | 79.35 | 79.35 | -0.95 (-1.18%) | 195,051 |
| 20 Sep 2016 | INR | 78.2 | 85 | 78.15 | 80.3 | 80.3 | +2.1 (+2.69%) | 1,827,324 |
| 19 Sep 2016 | INR | 79 | 81.4 | 76.9 | 78.2 | 78.2 | -0.2 (-0.26%) | 229,061 |
| 16 Sep 2016 | INR | 76.05 | 79.9 | 75.95 | 78.4 | 78.4 | +5.8 (+7.99%) | 875,939 |
| 15 Sep 2016 | INR | 71 | 75.6 | 70.4 | 72.6 | 72.6 | +0.7 (+0.97%) | 179,372 |
| 14 Sep 2016 | INR | 70.5 | 72.75 | 69 | 71.9 | 71.9 | +1.6 (+2.28%) | 86,276 |
| 12 Sep 2016 | INR | 70.9 | 72 | 69.95 | 70.3 | 70.3 | -1.45 (-2.02%) | 59,885 |
| 9 Sep 2016 | INR | 71.5 | 72.9 | 70.1 | 71.75 | 71.75 | +0.7 (+0.99%) | 65,762 |
| 8 Sep 2016 | INR | 71.9 | 72.45 | 70.55 | 71.05 | 71.05 | +0.65 (+0.92%) | 79,561 |
| 7 Sep 2016 | INR | 72.05 | 72.5 | 69.55 | 70.4 | 70.4 | -1.1 (-1.54%) | 155,578 |
| 6 Sep 2016 | INR | 76.9 | 85.9 | 70.3 | 71.5 | 71.5 | -2.9 (-3.90%) | 651,568 |
| 2 Sep 2016 | INR | 74.5 | 75 | 71.25 | 74.4 | 74.4 | -0.25 (-0.33%) | 193,065 |
| 1 Sep 2016 | INR | 78.55 | 81.45 | 71.95 | 74.65 | 74.65 | -4.35 (-5.51%) | 284,229 |
| 31 Aug 2016 | INR | 81.05 | 82.9 | 78.7 | 79 | 79 | -1.9 (-2.35%) | 156,808 |
| 30 Aug 2016 | INR | 83.65 | 85.45 | 80.45 | 80.9 | 80.9 | -3.15 (-3.75%) | 134,107 |
| 29 Aug 2016 | INR | 86 | 86.75 | 83.5 | 84.05 | 84.05 | -1.3 (-1.52%) | 32,540 |
