| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 74.75 | 74.75 | 72.5 | 73 | 73 | -1.2 (-1.62%) | 511,278 |
| 5 Oct 2016 | INR | 75.7 | 75.9 | 73.85 | 74.2 | 74.2 | -1.1 (-1.46%) | 613,141 |
| 4 Oct 2016 | INR | 75.5 | 75.8 | 74 | 75.3 | 75.3 | +0.8 (+1.07%) | 1,178,919 |
| 3 Oct 2016 | INR | 73 | 74.8 | 72.45 | 74.5 | 74.5 | +2.55 (+3.54%) | 365,634 |
| 30 Sep 2016 | INR | 71.05 | 72.5 | 69.6 | 71.95 | 71.95 | +1.6 (+2.27%) | 1,002,967 |
| 29 Sep 2016 | INR | 76.5 | 76.7 | 68.15 | 70.35 | 70.35 | -5.15 (-6.82%) | 1,467,499 |
| 28 Sep 2016 | INR | 72.5 | 75.75 | 72.5 | 75.5 | 75.5 | +3.05 (+4.21%) | 9,083,676 |
| 27 Sep 2016 | INR | 74.3 | 74.3 | 72.4 | 72.45 | 72.45 | -0.45 (-0.62%) | 421,744 |
| 26 Sep 2016 | INR | 72.8 | 74.25 | 72.15 | 72.9 | 72.9 | 0.0 (0.0%) | 470,022 |
| 23 Sep 2016 | INR | 74 | 74 | 72.35 | 72.9 | 72.9 | -0.3 (-0.41%) | 587,705 |
| 22 Sep 2016 | INR | 71.2 | 73.85 | 71.2 | 73.2 | 73.2 | +2.2 (+3.10%) | 10,589,859 |
| 21 Sep 2016 | INR | 72.5 | 72.5 | 70.75 | 71 | 71 | -0.85 (-1.18%) | 518,079 |
| 20 Sep 2016 | INR | 72.6 | 74 | 71.5 | 71.85 | 71.85 | -2.1 (-2.84%) | 322,166 |
| 19 Sep 2016 | INR | 72.5 | 74.2 | 72.25 | 73.95 | 73.95 | +1.6 (+2.21%) | 354,322 |
| 16 Sep 2016 | INR | 72.8 | 73.5 | 71.8 | 72.35 | 72.35 | +0.85 (+1.19%) | 340,569 |
| 15 Sep 2016 | INR | 72.95 | 72.95 | 70.3 | 71.5 | 71.5 | -0.9 (-1.24%) | 348,573 |
| 14 Sep 2016 | INR | 71 | 73.05 | 71 | 72.4 | 72.4 | +1.5 (+2.12%) | 383,552 |
| 12 Sep 2016 | INR | 71.1 | 72.2 | 70 | 70.9 | 70.9 | -2.35 (-3.21%) | 530,931 |
| 9 Sep 2016 | INR | 73.6 | 74 | 72.6 | 73.25 | 73.25 | -0.45 (-0.61%) | 1,285,096 |
| 8 Sep 2016 | INR | 75.2 | 75.2 | 72.85 | 73.7 | 73.7 | -0.75 (-1.01%) | 508,496 |
| 7 Sep 2016 | INR | 71.8 | 76.15 | 71.8 | 74.45 | 74.45 | +2.7 (+3.76%) | 1,670,037 |
| 6 Sep 2016 | INR | 70.45 | 72.15 | 70.4 | 71.75 | 71.75 | +1.7 (+2.43%) | 637,187 |
| 2 Sep 2016 | INR | 70 | 70.5 | 69.3 | 70.05 | 70.05 | +0.35 (+0.50%) | 442,508 |
| 1 Sep 2016 | INR | 69 | 70.6 | 68.55 | 69.7 | 69.7 | +0.9 (+1.31%) | 1,086,907 |
| 31 Aug 2016 | INR | 67.95 | 69.95 | 67.95 | 68.8 | 68.8 | +1.1 (+1.62%) | 1,520,652 |
| 30 Aug 2016 | INR | 67.5 | 67.95 | 67.2 | 67.7 | 67.7 | +0.65 (+0.97%) | 375,697 |
| 29 Aug 2016 | INR | 66.55 | 67.25 | 66 | 67.05 | 67.05 | +0.5 (+0.75%) | 381,284 |
| 26 Aug 2016 | INR | 67.1 | 67.15 | 65.55 | 66.55 | 66.55 | -0.4 (-0.60%) | 529,008 |
| 25 Aug 2016 | INR | 67.95 | 68.3 | 66.55 | 66.95 | 66.95 | -0.8 (-1.18%) | 797,185 |
| 24 Aug 2016 | INR | 67.6 | 67.9 | 66.8 | 67.75 | 67.75 | +0.6 (+0.89%) | 393,241 |
