| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 75.4 | 78.7 | 75.4 | 76.6 | 7.66 | +1.5 (+2.00%) | 753,250 |
| 7 Oct 2016 | INR | 75.9 | 76.9 | 74.2 | 75.1 | 7.51 | -0.2 (-0.27%) | 482,770 |
| 6 Oct 2016 | INR | 77.1 | 78.7 | 74.4 | 75.3 | 7.53 | -1.7 (-2.21%) | 1,203,880 |
| 5 Oct 2016 | INR | 75.5 | 77.8 | 73.7 | 77 | 7.7 | +2.5 (+3.36%) | 2,217,560 |
| 4 Oct 2016 | INR | 73 | 76.7 | 72.2 | 74.5 | 7.45 | +3.4 (+4.78%) | 4,385,780 |
| 3 Oct 2016 | INR | 71.2 | 73.4 | 70.8 | 71.1 | 7.11 | +0.9 (+1.28%) | 1,156,320 |
| 30 Sep 2016 | INR | 70.5 | 71.9 | 68 | 70.2 | 7.02 | +2.8 (+4.15%) | 637,930 |
| 29 Sep 2016 | INR | 75 | 76.5 | 66 | 67.4 | 6.74 | -7.5 (-10.01%) | 2,353,800 |
| 28 Sep 2016 | INR | 70.5 | 77.1 | 70.4 | 74.9 | 7.49 | +4.4 (+6.24%) | 5,587,580 |
| 27 Sep 2016 | INR | 68.1 | 70.9 | 68.1 | 70.5 | 7.05 | +2.2 (+3.22%) | 1,708,860 |
| 26 Sep 2016 | INR | 69.5 | 69.9 | 68 | 68.3 | 6.83 | 0.0 (0.0%) | 323,650 |
| 23 Sep 2016 | INR | 69 | 69.9 | 67.5 | 68.3 | 6.83 | +0.3 (+0.44%) | 1,066,150 |
| 22 Sep 2016 | INR | 69.9 | 69.9 | 67.3 | 68 | 6.8 | -0.1 (-0.15%) | 567,830 |
| 21 Sep 2016 | INR | 67.2 | 70.9 | 67.2 | 68.1 | 6.81 | +0.1 (+0.15%) | 695,090 |
| 20 Sep 2016 | INR | 69.9 | 69.9 | 67.5 | 68 | 6.8 | -0.5 (-0.73%) | 281,990 |
| 19 Sep 2016 | INR | 70 | 70.3 | 67.2 | 68.5 | 6.85 | -1.3 (-1.86%) | 389,610 |
| 16 Sep 2016 | INR | 70.9 | 71.8 | 68.2 | 69.8 | 6.98 | -1.1 (-1.55%) | 368,550 |
| 15 Sep 2016 | INR | 72.4 | 72.9 | 70.5 | 70.9 | 7.09 | -0.9 (-1.25%) | 353,380 |
| 14 Sep 2016 | INR | 71.4 | 73.5 | 70 | 71.8 | 7.18 | +1.1 (+1.56%) | 1,944,780 |
| 12 Sep 2016 | INR | 67 | 74.2 | 66.1 | 70.7 | 7.07 | +1.8 (+2.61%) | 4,598,250 |
| 9 Sep 2016 | INR | 68.9 | 69.7 | 67 | 68.9 | 6.89 | +0.3 (+0.44%) | 572,200 |
| 8 Sep 2016 | INR | 65.8 | 71.7 | 65.1 | 68.6 | 6.86 | +3.2 (+4.89%) | 3,116,660 |
| 7 Sep 2016 | INR | 64.2 | 66 | 64.2 | 65.4 | 6.54 | +0.7 (+1.08%) | 445,090 |
| 6 Sep 2016 | INR | 63.9 | 65.8 | 63.9 | 64.7 | 6.47 | 0.0 (0.0%) | 398,920 |
| 2 Sep 2016 | INR | 64 | 65.5 | 63.2 | 64.7 | 6.47 | +0.7 (+1.09%) | 984,120 |
| 1 Sep 2016 | INR | 65.8 | 65.8 | 63.5 | 64 | 6.4 | -1 (-1.54%) | 737,400 |
| 31 Aug 2016 | INR | 66.9 | 66.9 | 64.6 | 65 | 6.5 | -1.1 (-1.66%) | 469,000 |
| 30 Aug 2016 | INR | 65.3 | 67.4 | 65.3 | 66.1 | 6.61 | 0.0 (0.0%) | 524,660 |
| 29 Aug 2016 | INR | 65.8 | 66.9 | 63.1 | 66.1 | 6.61 | +1.2 (+1.85%) | 1,101,840 |
| 26 Aug 2016 | INR | 65.7 | 67.4 | 64.5 | 64.9 | 6.49 | -1.5 (-2.26%) | 597,060 |
