| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2016 | INR | 101.8 | 101.8 | 96.3 | 97.4 | 97.4 | -4.1 (-4.04%) | 438,835 |
| 10 Oct 2016 | INR | 103 | 103.2 | 100.6 | 101.5 | 101.5 | -0.75 (-0.73%) | 319,820 |
| 7 Oct 2016 | INR | 103 | 104.8 | 101.1 | 102.25 | 102.25 | -0.05 (-0.05%) | 464,319 |
| 6 Oct 2016 | INR | 107.95 | 107.95 | 101.15 | 102.3 | 102.3 | -5.1 (-4.75%) | 831,620 |
| 5 Oct 2016 | INR | 102.8 | 110.3 | 102.5 | 107.4 | 107.4 | +7.1 (+7.08%) | 2,932,723 |
| 4 Oct 2016 | INR | 103.4 | 103.8 | 98.75 | 100.3 | 100.3 | -2.1 (-2.05%) | 495,286 |
| 3 Oct 2016 | INR | 100.8 | 104 | 100.75 | 102.4 | 102.4 | +3.15 (+3.17%) | 763,633 |
| 30 Sep 2016 | INR | 96 | 101.4 | 95 | 99.25 | 99.25 | +1.4 (+1.43%) | 1,338,437 |
| 29 Sep 2016 | INR | 109.8 | 111.9 | 97.85 | 97.85 | 97.85 | -10.85 (-9.98%) | 1,756,988 |
| 28 Sep 2016 | INR | 109.4 | 112.3 | 108.1 | 108.7 | 108.7 | -0.35 (-0.32%) | 1,466,921 |
| 27 Sep 2016 | INR | 110.95 | 112.9 | 105.55 | 109.05 | 109.05 | -3.2 (-2.85%) | 4,851,893 |
| 26 Sep 2016 | INR | 105 | 117.45 | 102.35 | 112.25 | 112.25 | +12.25 (+12.25%) | 14,739,970 |
| 23 Sep 2016 | INR | 97 | 100 | 94.25 | 100 | 100 | +16.65 (+19.98%) | 5,770,284 |
| 22 Sep 2016 | INR | 77.65 | 84.85 | 77.3 | 83.35 | 83.35 | +6.15 (+7.97%) | 1,331,038 |
| 21 Sep 2016 | INR | 77.35 | 78.45 | 77 | 77.2 | 77.2 | +0.15 (+0.19%) | 31,084 |
| 20 Sep 2016 | INR | 77.75 | 78.55 | 76.5 | 77.05 | 77.05 | -0.8 (-1.03%) | 81,321 |
| 19 Sep 2016 | INR | 77.95 | 79.15 | 77 | 77.85 | 77.85 | -0.3 (-0.38%) | 121,911 |
| 16 Sep 2016 | INR | 79.7 | 81.3 | 77.7 | 78.15 | 78.15 | -0.75 (-0.95%) | 183,719 |
| 15 Sep 2016 | INR | 78.5 | 79.8 | 78.4 | 78.9 | 78.9 | -0.25 (-0.32%) | 27,765 |
| 14 Sep 2016 | INR | 78.1 | 80.1 | 77.85 | 79.15 | 79.15 | +0.9 (+1.15%) | 52,092 |
| 12 Sep 2016 | INR | 78.45 | 79.7 | 77.5 | 78.25 | 78.25 | -1.75 (-2.19%) | 62,848 |
| 9 Sep 2016 | INR | 79.1 | 82.2 | 78.75 | 80 | 80 | +0.65 (+0.82%) | 200,472 |
| 8 Sep 2016 | INR | 79.9 | 80.55 | 79 | 79.35 | 79.35 | -0.1 (-0.13%) | 76,466 |
| 7 Sep 2016 | INR | 78.45 | 81.3 | 78.1 | 79.45 | 79.45 | +1.3 (+1.66%) | 128,044 |
| 6 Sep 2016 | INR | 78.45 | 78.85 | 76.25 | 78.15 | 78.15 | +0.75 (+0.97%) | 54,648 |
| 2 Sep 2016 | INR | 78.15 | 79.65 | 77 | 77.4 | 77.4 | -1.25 (-1.59%) | 69,641 |
| 1 Sep 2016 | INR | 79.5 | 80.45 | 78 | 78.65 | 78.65 | -0.75 (-0.94%) | 58,057 |
| 31 Aug 2016 | INR | 79 | 81.2 | 78.55 | 79.4 | 79.4 | +0.6 (+0.76%) | 128,532 |
| 30 Aug 2016 | INR | 79.15 | 81.8 | 78.05 | 78.8 | 78.8 | -0.15 (-0.19%) | 220,383 |
| 29 Aug 2016 | INR | 77.8 | 79.5 | 77.8 | 78.95 | 78.95 | +1.15 (+1.48%) | 91,556 |
