| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 1,309 | 1,309 | 1,266.05 | 1,270.15 | 1,270.15 | -13.25 (-1.03%) | 71,621 |
| 5 Oct 2016 | INR | 1,312.5 | 1,312.5 | 1,269 | 1,283.4 | 1,283.4 | -16.05 (-1.24%) | 10,398 |
| 4 Oct 2016 | INR | 1,305.5 | 1,311.5 | 1,292.3 | 1,299.45 | 1,299.45 | +0.5 (+0.04%) | 13,356 |
| 3 Oct 2016 | INR | 1,307.5 | 1,318 | 1,296 | 1,298.95 | 1,298.95 | +9.25 (+0.72%) | 17,260 |
| 30 Sep 2016 | INR | 1,287.7 | 1,300 | 1,269.05 | 1,289.7 | 1,289.7 | -10 (-0.77%) | 9,481 |
| 29 Sep 2016 | INR | 1,321 | 1,323.55 | 1,222 | 1,299.7 | 1,299.7 | -14.9 (-1.13%) | 21,291 |
| 28 Sep 2016 | INR | 1,324 | 1,324 | 1,309 | 1,314.6 | 1,314.6 | -9.55 (-0.72%) | 15,082 |
| 27 Sep 2016 | INR | 1,333 | 1,339 | 1,313 | 1,324.15 | 1,324.15 | -10.25 (-0.77%) | 9,988 |
| 26 Sep 2016 | INR | 1,331 | 1,349.95 | 1,329 | 1,334.4 | 1,334.4 | +0.6 (+0.04%) | 12,256 |
| 23 Sep 2016 | INR | 1,329 | 1,342.5 | 1,320 | 1,333.8 | 1,333.8 | +5.15 (+0.39%) | 8,711 |
| 22 Sep 2016 | INR | 1,333 | 1,340.85 | 1,323.5 | 1,328.65 | 1,328.65 | -0.2 (-0.02%) | 3,293 |
| 21 Sep 2016 | INR | 1,341.1 | 1,348.45 | 1,324.2 | 1,328.85 | 1,328.85 | -11.25 (-0.84%) | 4,608 |
| 20 Sep 2016 | INR | 1,352.1 | 1,355.45 | 1,335.3 | 1,340.1 | 1,340.1 | -0.8 (-0.06%) | 15,579 |
| 19 Sep 2016 | INR | 1,347.5 | 1,355 | 1,317.25 | 1,340.9 | 1,340.9 | +1.45 (+0.11%) | 65,849 |
| 16 Sep 2016 | INR | 1,359 | 1,380 | 1,333 | 1,339.45 | 1,339.45 | +9.15 (+0.69%) | 114,097 |
| 15 Sep 2016 | INR | 1,317.5 | 1,343 | 1,308.5 | 1,330.3 | 1,330.3 | +20.55 (+1.57%) | 227,673 |
| 14 Sep 2016 | INR | 1,317.5 | 1,317.5 | 1,299.9 | 1,309.75 | 1,309.75 | +6.1 (+0.47%) | 8,580 |
| 12 Sep 2016 | INR | 1,320.5 | 1,320.5 | 1,297 | 1,303.65 | 1,303.65 | -18.5 (-1.40%) | 73,330 |
| 9 Sep 2016 | INR | 1,333 | 1,354.25 | 1,312.95 | 1,322.15 | 1,322.15 | -8.8 (-0.66%) | 54,414 |
| 8 Sep 2016 | INR | 1,353 | 1,353 | 1,313 | 1,330.95 | 1,330.95 | +9.05 (+0.68%) | 106,959 |
| 7 Sep 2016 | INR | 1,333 | 1,342.9 | 1,310.05 | 1,321.9 | 1,321.9 | -8.15 (-0.61%) | 40,168 |
| 6 Sep 2016 | INR | 1,314.9 | 1,339.8 | 1,308 | 1,330.05 | 1,330.05 | +15.15 (+1.15%) | 14,198 |
| 2 Sep 2016 | INR | 1,323 | 1,325.5 | 1,305 | 1,314.9 | 1,314.9 | -5.6 (-0.42%) | 135,171 |
| 1 Sep 2016 | INR | 1,287 | 1,327.95 | 1,287 | 1,320.5 | 1,320.5 | -4.75 (-0.36%) | 10,551 |
| 31 Aug 2016 | INR | 1,320 | 1,336.4 | 1,313.2 | 1,325.25 | 1,325.25 | +9.65 (+0.73%) | 12,564 |
| 30 Aug 2016 | INR | 1,303.8 | 1,339 | 1,303.8 | 1,315.6 | 1,315.6 | +10.65 (+0.82%) | 12,038 |
| 29 Aug 2016 | INR | 1,332 | 1,347.6 | 1,296 | 1,304.95 | 1,304.95 | -26.3 (-1.98%) | 11,400 |
| 26 Aug 2016 | INR | 1,340 | 1,350 | 1,323.55 | 1,331.25 | 1,331.25 | -6.35 (-0.47%) | 8,008 |
| 25 Aug 2016 | INR | 1,348 | 1,378.4 | 1,328.25 | 1,337.6 | 1,337.6 | -10.85 (-0.80%) | 15,661 |
| 24 Aug 2016 | INR | 1,313 | 1,356.15 | 1,313 | 1,348.45 | 1,348.45 | +34.6 (+2.63%) | 21,464 |
