| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 89.5 | 91.35 | 86 | 87.45 | 87.45 | -1.65 (-1.85%) | 1,093,611 |
| 5 Oct 2016 | INR | 86.5 | 90.85 | 86.05 | 89.1 | 89.1 | +2.8 (+3.24%) | 1,502,289 |
| 4 Oct 2016 | INR | 84.5 | 88 | 83.55 | 86.3 | 86.3 | +2.55 (+3.04%) | 1,602,167 |
| 3 Oct 2016 | INR | 77 | 84.8 | 76.65 | 83.75 | 83.75 | +7.4 (+9.69%) | 1,409,626 |
| 30 Sep 2016 | INR | 75 | 77.65 | 74.7 | 76.35 | 76.35 | +2.05 (+2.76%) | 532,236 |
| 29 Sep 2016 | INR | 76.45 | 81.8 | 73.55 | 74.3 | 74.3 | -1.4 (-1.85%) | 1,609,877 |
| 28 Sep 2016 | INR | 74.6 | 77 | 74.1 | 75.7 | 75.7 | +1.5 (+2.02%) | 335,370 |
| 27 Sep 2016 | INR | 76 | 76 | 73.7 | 74.2 | 74.2 | -1.3 (-1.72%) | 162,012 |
| 26 Sep 2016 | INR | 76.5 | 77.2 | 75.1 | 75.5 | 75.5 | -1.25 (-1.63%) | 212,641 |
| 23 Sep 2016 | INR | 77.9 | 78.15 | 76 | 76.75 | 76.75 | -0.35 (-0.45%) | 266,141 |
| 22 Sep 2016 | INR | 75.15 | 78.35 | 74.8 | 77.1 | 77.1 | +2.35 (+3.14%) | 590,308 |
| 21 Sep 2016 | INR | 74.4 | 76.3 | 73.7 | 74.75 | 74.75 | +0.75 (+1.01%) | 285,630 |
| 20 Sep 2016 | INR | 74.35 | 74.55 | 73.55 | 74 | 74 | +0.25 (+0.34%) | 153,559 |
| 19 Sep 2016 | INR | 74.5 | 75 | 73.45 | 73.75 | 73.75 | -0.2 (-0.27%) | 187,931 |
| 16 Sep 2016 | INR | 75.4 | 76 | 73.6 | 73.95 | 73.95 | -0.95 (-1.27%) | 256,393 |
| 15 Sep 2016 | INR | 75.45 | 76.2 | 74 | 74.9 | 74.9 | -0.1 (-0.13%) | 164,476 |
| 14 Sep 2016 | INR | 74.25 | 76.45 | 72.5 | 75 | 75 | +1.35 (+1.83%) | 395,311 |
| 12 Sep 2016 | INR | 74 | 75.75 | 72.9 | 73.65 | 73.65 | -1.15 (-1.54%) | 147,793 |
| 9 Sep 2016 | INR | 76.7 | 77 | 74.4 | 74.8 | 74.8 | -1.05 (-1.38%) | 206,299 |
| 8 Sep 2016 | INR | 72.45 | 77.3 | 72.2 | 75.85 | 75.85 | +3.6 (+4.98%) | 344,948 |
| 7 Sep 2016 | INR | 72.8 | 73 | 72 | 72.25 | 72.25 | -0.15 (-0.21%) | 117,788 |
| 6 Sep 2016 | INR | 72.65 | 73.5 | 70.75 | 72.4 | 72.4 | 0.0 (0.0%) | 208,396 |
| 2 Sep 2016 | INR | 72.75 | 73.4 | 72.3 | 72.4 | 72.4 | -0.65 (-0.89%) | 83,557 |
| 1 Sep 2016 | INR | 73.55 | 74.4 | 72.8 | 73.05 | 73.05 | -2.85 (-3.75%) | 117,955 |
| 31 Aug 2016 | INR | 77 | 77.7 | 75.1 | 75.9 | 75.9 | -1.15 (-1.49%) | 165,120 |
| 30 Aug 2016 | INR | 77.75 | 78.5 | 76.65 | 77.05 | 77.05 | -0.1 (-0.13%) | 96,988 |
| 29 Aug 2016 | INR | 76.55 | 78.35 | 76.1 | 77.15 | 77.15 | +0.85 (+1.11%) | 148,756 |
| 26 Aug 2016 | INR | 76.6 | 77.1 | 75.4 | 76.3 | 76.3 | -0.15 (-0.20%) | 94,817 |
| 25 Aug 2016 | INR | 77.75 | 78 | 76.05 | 76.45 | 76.45 | -0.9 (-1.16%) | 171,701 |
| 24 Aug 2016 | INR | 77.6 | 78.5 | 77.1 | 77.35 | 77.35 | +0.35 (+0.45%) | 205,339 |
