| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 81.05 | 84.8 | 81.05 | 84.25 | 84.25 | +1.55 (+1.87%) | 34,085 |
| 7 Oct 2016 | INR | 80 | 85.75 | 78.55 | 82.7 | 82.7 | +2.8 (+3.50%) | 93,981 |
| 6 Oct 2016 | INR | 78.6 | 80.4 | 77.2 | 79.9 | 79.9 | +0.7 (+0.88%) | 29,765 |
| 5 Oct 2016 | INR | 78.5 | 80.5 | 77.4 | 79.2 | 79.2 | +0.7 (+0.89%) | 19,855 |
| 4 Oct 2016 | INR | 78.25 | 80.4 | 77.6 | 78.5 | 78.5 | -0.7 (-0.88%) | 24,210 |
| 3 Oct 2016 | INR | 75.1 | 79.95 | 75.05 | 79.2 | 79.2 | +4.5 (+6.02%) | 34,917 |
| 30 Sep 2016 | INR | 75.45 | 75.45 | 73.1 | 74.7 | 74.7 | +1.85 (+2.54%) | 11,574 |
| 29 Sep 2016 | INR | 76 | 77.35 | 72.5 | 72.85 | 72.85 | -3.25 (-4.27%) | 44,699 |
| 28 Sep 2016 | INR | 75 | 76.2 | 74.7 | 76.1 | 76.1 | +0.95 (+1.26%) | 32,088 |
| 27 Sep 2016 | INR | 77.45 | 77.45 | 74.7 | 75.15 | 75.15 | -0.55 (-0.73%) | 23,818 |
| 26 Sep 2016 | INR | 77.95 | 77.95 | 75.5 | 75.7 | 75.7 | -1.35 (-1.75%) | 5,415 |
| 23 Sep 2016 | INR | 77.6 | 78 | 76.55 | 77.05 | 77.05 | -0.55 (-0.71%) | 9,039 |
| 22 Sep 2016 | INR | 76.25 | 77.8 | 75.75 | 77.6 | 77.6 | +1.65 (+2.17%) | 35,206 |
| 21 Sep 2016 | INR | 76 | 77 | 74.4 | 75.95 | 75.95 | 0.0 (0.0%) | 12,231 |
| 20 Sep 2016 | INR | 77.75 | 78 | 75.5 | 75.95 | 75.95 | -1.9 (-2.44%) | 11,968 |
| 19 Sep 2016 | INR | 77.15 | 78.7 | 77.15 | 77.85 | 77.85 | +0.75 (+0.97%) | 11,673 |
| 16 Sep 2016 | INR | 79.85 | 79.85 | 76.75 | 77.1 | 77.1 | -1.45 (-1.85%) | 18,956 |
| 15 Sep 2016 | INR | 77 | 79.75 | 76.5 | 78.55 | 78.55 | +0.75 (+0.96%) | 9,502 |
| 14 Sep 2016 | INR | 75.2 | 78.15 | 75.2 | 77.8 | 77.8 | +2.8 (+3.73%) | 29,006 |
| 12 Sep 2016 | INR | 76 | 76 | 73.95 | 75 | 75 | -1.8 (-2.34%) | 22,519 |
| 9 Sep 2016 | INR | 77 | 77 | 75.25 | 76.8 | 76.8 | +0.4 (+0.52%) | 19,057 |
| 8 Sep 2016 | INR | 76.9 | 78.5 | 75.8 | 76.4 | 76.4 | -0.05 (-0.07%) | 11,940 |
| 7 Sep 2016 | INR | 79 | 79 | 75.55 | 76.45 | 76.45 | +0.45 (+0.59%) | 14,508 |
| 6 Sep 2016 | INR | 75 | 77.6 | 74.05 | 76 | 76 | +0.65 (+0.86%) | 14,999 |
| 2 Sep 2016 | INR | 75.5 | 75.8 | 73.1 | 75.35 | 75.35 | -0.65 (-0.86%) | 11,451 |
| 1 Sep 2016 | INR | 76 | 77.2 | 75.5 | 76 | 76 | -0.5 (-0.65%) | 13,328 |
| 31 Aug 2016 | INR | 75.95 | 77.5 | 75.2 | 76.5 | 76.5 | +1.35 (+1.80%) | 71,166 |
| 30 Aug 2016 | INR | 74.95 | 75.65 | 73.55 | 75.15 | 75.15 | +1.45 (+1.97%) | 17,624 |
| 29 Aug 2016 | INR | 74 | 74.8 | 72.55 | 73.7 | 73.7 | -0.1 (-0.14%) | 16,668 |
| 26 Aug 2016 | INR | 74.1 | 75.8 | 73.1 | 73.8 | 73.8 | -0.35 (-0.47%) | 12,431 |
