| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 77.15 | 78.2 | 76.75 | 77.05 | 77.05 | +0.3 (+0.39%) | 13,883 |
| 7 Oct 2016 | INR | 77.9 | 77.9 | 76.6 | 76.75 | 76.75 | -0.25 (-0.32%) | 16,701 |
| 6 Oct 2016 | INR | 77.1 | 79 | 76 | 77 | 77 | +0.15 (+0.20%) | 58,478 |
| 5 Oct 2016 | INR | 75.85 | 79.5 | 75.1 | 76.85 | 76.85 | +1.85 (+2.47%) | 43,985 |
| 4 Oct 2016 | INR | 75.85 | 76.35 | 74.6 | 75 | 75 | -0.3 (-0.40%) | 9,439 |
| 3 Oct 2016 | INR | 74 | 75.8 | 73.65 | 75.3 | 75.3 | +2 (+2.73%) | 13,733 |
| 30 Sep 2016 | INR | 71.2 | 74.4 | 71.2 | 73.3 | 73.3 | +0.95 (+1.31%) | 12,400 |
| 29 Sep 2016 | INR | 76.8 | 76.8 | 70 | 72.35 | 72.35 | -3.7 (-4.87%) | 41,560 |
| 28 Sep 2016 | INR | 76.8 | 77.75 | 75.9 | 76.05 | 76.05 | +0.65 (+0.86%) | 20,495 |
| 27 Sep 2016 | INR | 76 | 76.9 | 75.1 | 75.4 | 75.4 | -0.65 (-0.85%) | 14,694 |
| 26 Sep 2016 | INR | 77.95 | 77.95 | 75.5 | 76.05 | 76.05 | -0.4 (-0.52%) | 13,681 |
| 23 Sep 2016 | INR | 78 | 78.2 | 76.2 | 76.45 | 76.45 | -1.1 (-1.42%) | 19,071 |
| 22 Sep 2016 | INR | 79 | 79.9 | 77.15 | 77.55 | 77.55 | -1.05 (-1.34%) | 37,087 |
| 21 Sep 2016 | INR | 79 | 81.5 | 78 | 78.6 | 78.6 | +1.7 (+2.21%) | 82,863 |
| 20 Sep 2016 | INR | 75 | 78.6 | 75 | 76.9 | 76.9 | +2.25 (+3.01%) | 99,413 |
| 19 Sep 2016 | INR | 74.4 | 75.5 | 74.3 | 74.65 | 74.65 | +0.2 (+0.27%) | 12,566 |
| 16 Sep 2016 | INR | 74.4 | 79.3 | 73.75 | 74.45 | 74.45 | +0.45 (+0.61%) | 75,762 |
| 15 Sep 2016 | INR | 73.05 | 74.5 | 73.05 | 74 | 74 | +0.65 (+0.89%) | 2,848 |
| 14 Sep 2016 | INR | 73.3 | 74.45 | 73 | 73.35 | 73.35 | -0.4 (-0.54%) | 14,391 |
| 12 Sep 2016 | INR | 74 | 74.7 | 73 | 73.75 | 73.75 | +0.05 (+0.07%) | 10,729 |
| 9 Sep 2016 | INR | 74.35 | 75.85 | 73.4 | 73.7 | 73.7 | -1.2 (-1.60%) | 25,977 |
| 8 Sep 2016 | INR | 74.9 | 75.9 | 74.6 | 74.9 | 74.9 | 0.0 (0.0%) | 10,193 |
| 7 Sep 2016 | INR | 75.25 | 75.55 | 74.55 | 74.9 | 74.9 | +0.55 (+0.74%) | 14,676 |
| 6 Sep 2016 | INR | 74 | 75.55 | 73.55 | 74.35 | 74.35 | -0.15 (-0.20%) | 11,278 |
| 2 Sep 2016 | INR | 73.4 | 75 | 73.3 | 74.5 | 74.5 | +0.65 (+0.88%) | 9,935 |
| 1 Sep 2016 | INR | 74.5 | 74.9 | 73.15 | 73.85 | 73.85 | -1 (-1.34%) | 18,499 |
| 31 Aug 2016 | INR | 75.45 | 75.9 | 74.55 | 74.85 | 74.85 | +0.05 (+0.07%) | 9,415 |
| 30 Aug 2016 | INR | 74.65 | 75.65 | 74.25 | 74.8 | 74.8 | +0.15 (+0.20%) | 11,223 |
| 29 Aug 2016 | INR | 75 | 75.2 | 73.5 | 74.65 | 74.65 | +0.3 (+0.40%) | 6,684 |
| 26 Aug 2016 | INR | 75.8 | 75.8 | 74 | 74.35 | 74.35 | -0.6 (-0.80%) | 10,090 |
