| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 80.95 | 80.95 | 79.55 | 79.9 | 79.9 | -0.05 (-0.06%) | 366,588 |
| 5 Oct 2016 | INR | 82.1 | 82.5 | 79.55 | 79.95 | 79.95 | -1.2 (-1.48%) | 930,697 |
| 4 Oct 2016 | INR | 81.1 | 81.9 | 80.1 | 81.15 | 81.15 | +0.15 (+0.19%) | 434,166 |
| 3 Oct 2016 | INR | 80 | 81.35 | 78.9 | 81 | 81 | +1.75 (+2.21%) | 890,398 |
| 30 Sep 2016 | INR | 78.2 | 81.1 | 78.05 | 79.25 | 79.25 | -0.35 (-0.44%) | 559,001 |
| 29 Sep 2016 | INR | 82.85 | 83 | 78.5 | 79.6 | 79.6 | -2.9 (-3.52%) | 827,252 |
| 28 Sep 2016 | INR | 80 | 83.1 | 79.65 | 82.5 | 82.5 | +3 (+3.77%) | 737,451 |
| 27 Sep 2016 | INR | 80 | 80.35 | 79.2 | 79.5 | 79.5 | -1 (-1.24%) | 584,345 |
| 26 Sep 2016 | INR | 82.05 | 82.6 | 80.1 | 80.5 | 80.5 | -1.95 (-2.37%) | 484,163 |
| 23 Sep 2016 | INR | 83.3 | 83.5 | 82 | 82.45 | 82.45 | -1.1 (-1.32%) | 519,528 |
| 22 Sep 2016 | INR | 84.95 | 84.95 | 83.3 | 83.55 | 83.55 | -0.7 (-0.83%) | 403,002 |
| 21 Sep 2016 | INR | 84.3 | 84.5 | 83.75 | 84.25 | 84.25 | +0.4 (+0.48%) | 395,034 |
| 20 Sep 2016 | INR | 85 | 85.25 | 83.65 | 83.85 | 83.85 | -0.9 (-1.06%) | 901,183 |
| 19 Sep 2016 | INR | 85 | 85.6 | 84.5 | 84.75 | 84.75 | -0.15 (-0.18%) | 377,763 |
| 16 Sep 2016 | INR | 84.5 | 85.6 | 83.5 | 84.9 | 84.9 | +0.6 (+0.71%) | 644,967 |
| 15 Sep 2016 | INR | 83.65 | 85 | 83.1 | 84.3 | 84.3 | +0.65 (+0.78%) | 578,544 |
| 14 Sep 2016 | INR | 82.3 | 84.1 | 82.3 | 83.65 | 83.65 | +0.85 (+1.03%) | 436,892 |
| 12 Sep 2016 | INR | 82.8 | 83.8 | 82.05 | 82.8 | 82.8 | -0.8 (-0.96%) | 698,281 |
| 9 Sep 2016 | INR | 85 | 85.25 | 83.4 | 83.6 | 83.6 | -0.8 (-0.95%) | 710,674 |
| 8 Sep 2016 | INR | 83.75 | 85.35 | 83.7 | 84.4 | 84.4 | +0.7 (+0.84%) | 843,642 |
| 7 Sep 2016 | INR | 83.9 | 84.8 | 83.2 | 83.7 | 83.7 | -1 (-1.18%) | 1,185,263 |
| 6 Sep 2016 | INR | 84 | 85.25 | 82.3 | 84.7 | 84.7 | +0.65 (+0.77%) | 2,641,429 |
| 2 Sep 2016 | INR | 82 | 84.85 | 80.65 | 84.05 | 84.05 | +0.35 (+0.42%) | 6,830,848 |
| 1 Sep 2016 | INR | 93.5 | 93.7 | 83.2 | 83.7 | 83.7 | -9.8 (-10.48%) | 7,468,872 |
| 31 Aug 2016 | INR | 94.5 | 94.5 | 93.25 | 93.5 | 93.5 | -0.3 (-0.32%) | 420,010 |
| 30 Aug 2016 | INR | 94.5 | 95.2 | 93.3 | 93.8 | 93.8 | -0.65 (-0.69%) | 489,058 |
| 29 Aug 2016 | INR | 94 | 95.3 | 93.15 | 94.45 | 94.45 | +0.5 (+0.53%) | 391,193 |
| 26 Aug 2016 | INR | 95.3 | 95.6 | 93.15 | 93.95 | 93.95 | -1.7 (-1.78%) | 903,942 |
| 25 Aug 2016 | INR | 98.6 | 98.6 | 95.25 | 95.65 | 95.65 | -2.55 (-2.60%) | 601,777 |
| 24 Aug 2016 | INR | 98.95 | 98.95 | 97 | 98.2 | 98.2 | -2.6 (-2.58%) | 1,147,656 |
