| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2016 | INR | 73.8 | 74.95 | 72.8 | 74.2 | 74.2 | +0.4 (+0.54%) | 24,791,754 |
| 10 Oct 2016 | INR | 73.7 | 74.4 | 73.6 | 73.8 | 73.8 | +0.25 (+0.34%) | 4,861,598 |
| 7 Oct 2016 | INR | 73.5 | 74.9 | 72.8 | 73.55 | 73.55 | +0.05 (+0.07%) | 8,804,659 |
| 6 Oct 2016 | INR | 76.7 | 76.7 | 73 | 73.5 | 73.5 | -2.8 (-3.67%) | 13,014,031 |
| 5 Oct 2016 | INR | 79 | 79.1 | 76 | 76.3 | 76.3 | -2.35 (-2.99%) | 15,939,390 |
| 4 Oct 2016 | INR | 79.4 | 79.65 | 78 | 78.65 | 78.65 | -0.2 (-0.25%) | 9,391,689 |
| 3 Oct 2016 | INR | 81.3 | 81.35 | 78.75 | 78.85 | 78.85 | -1 (-1.25%) | 12,016,574 |
| 30 Sep 2016 | INR | 78.1 | 80.4 | 78.1 | 79.85 | 79.85 | +1.85 (+2.37%) | 19,314,405 |
| 29 Sep 2016 | INR | 82 | 83.4 | 73.5 | 78 | 78 | -3.1 (-3.82%) | 32,011,551 |
| 28 Sep 2016 | INR | 77.45 | 83.4 | 77.4 | 81.1 | 81.1 | +4.3 (+5.60%) | 31,113,468 |
| 27 Sep 2016 | INR | 74.6 | 77.65 | 74.45 | 76.8 | 76.8 | +3.65 (+4.99%) | 18,754,965 |
| 26 Sep 2016 | INR | 72.05 | 74.25 | 70.65 | 73.15 | 73.15 | +1.35 (+1.88%) | 12,648,813 |
| 23 Sep 2016 | INR | 69.6 | 74.5 | 69.2 | 71.8 | 71.8 | +2.5 (+3.61%) | 13,566,433 |
| 22 Sep 2016 | INR | 70.05 | 70.9 | 68.65 | 69.3 | 69.3 | +1.3 (+1.91%) | 12,364,877 |
| 21 Sep 2016 | INR | 68.25 | 68.45 | 66.9 | 68 | 68 | +0.2 (+0.29%) | 10,281,241 |
| 20 Sep 2016 | INR | 68.7 | 68.7 | 66.5 | 67.8 | 67.8 | -0.25 (-0.37%) | 14,778,060 |
| 19 Sep 2016 | INR | 66.5 | 68.4 | 66.3 | 68.05 | 68.05 | +1.65 (+2.48%) | 9,864,388 |
| 16 Sep 2016 | INR | 65.8 | 67.3 | 65.3 | 66.4 | 66.4 | +1.2 (+1.84%) | 21,107,122 |
| 15 Sep 2016 | INR | 64.8 | 65.95 | 64.5 | 65.2 | 65.2 | +1 (+1.56%) | 5,161,463 |
| 14 Sep 2016 | INR | 62.8 | 64.7 | 62.8 | 64.2 | 64.2 | +1.05 (+1.66%) | 6,665,190 |
| 12 Sep 2016 | INR | 62.5 | 64.35 | 61.6 | 63.15 | 63.15 | -0.65 (-1.02%) | 6,990,505 |
| 9 Sep 2016 | INR | 63 | 64.4 | 62.05 | 63.8 | 63.8 | +0.95 (+1.51%) | 7,936,521 |
| 8 Sep 2016 | INR | 61.45 | 64.4 | 60.75 | 62.85 | 62.85 | +1.9 (+3.12%) | 9,133,772 |
| 7 Sep 2016 | INR | 60.4 | 62 | 59.25 | 60.95 | 60.95 | +0.9 (+1.50%) | 9,563,368 |
| 6 Sep 2016 | INR | 60.25 | 61.25 | 59.75 | 60.05 | 60.05 | +0.35 (+0.59%) | 4,987,165 |
| 2 Sep 2016 | INR | 60.4 | 61.45 | 59.55 | 59.7 | 59.7 | +0.6 (+1.02%) | 7,120,622 |
| 1 Sep 2016 | INR | 56.4 | 60.25 | 56.15 | 59.1 | 59.1 | +3.05 (+5.44%) | 12,988,493 |
| 31 Aug 2016 | INR | 55.5 | 56.8 | 55 | 56.05 | 56.05 | +0.65 (+1.17%) | 7,107,485 |
| 30 Aug 2016 | INR | 54.5 | 55.7 | 54.5 | 55.4 | 55.4 | +0.85 (+1.56%) | 5,098,244 |
| 29 Aug 2016 | INR | 54 | 54.75 | 53.7 | 54.55 | 54.55 | +0.25 (+0.46%) | 2,204,991 |
