| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 131.5 | 135.45 | 131.5 | 134.9 | 134.9 | +1.7 (+1.28%) | 89,246 |
| 7 Oct 2016 | INR | 140 | 146.8 | 129.3 | 133.2 | 133.2 | -5.85 (-4.21%) | 607,541 |
| 6 Oct 2016 | INR | 139.3 | 141.05 | 137.6 | 139.05 | 139.05 | +0.35 (+0.25%) | 73,320 |
| 5 Oct 2016 | INR | 141.95 | 142 | 137.85 | 138.7 | 138.7 | -0.95 (-0.68%) | 42,371 |
| 4 Oct 2016 | INR | 142.9 | 142.9 | 138.9 | 139.65 | 139.65 | -1.35 (-0.96%) | 27,870 |
| 3 Oct 2016 | INR | 141.55 | 141.9 | 139 | 141 | 141 | +2 (+1.44%) | 33,387 |
| 30 Sep 2016 | INR | 141.05 | 145 | 137 | 139 | 139 | +0.2 (+0.14%) | 62,677 |
| 29 Sep 2016 | INR | 156.8 | 156.8 | 131.25 | 138.8 | 138.8 | -14.9 (-9.69%) | 103,910 |
| 28 Sep 2016 | INR | 153.25 | 154.6 | 152.3 | 153.7 | 153.7 | +0.6 (+0.39%) | 60,925 |
| 27 Sep 2016 | INR | 155.85 | 155.85 | 152.4 | 153.1 | 153.1 | -0.85 (-0.55%) | 50,589 |
| 26 Sep 2016 | INR | 156.2 | 156.2 | 153.5 | 153.95 | 153.95 | -1.15 (-0.74%) | 30,957 |
| 23 Sep 2016 | INR | 154.25 | 156.05 | 153 | 155.1 | 155.1 | +0.8 (+0.52%) | 66,671 |
| 22 Sep 2016 | INR | 154.7 | 155.2 | 152.3 | 154.3 | 154.3 | +1.15 (+0.75%) | 67,805 |
| 21 Sep 2016 | INR | 150.7 | 154.85 | 150.25 | 153.15 | 153.15 | +2.7 (+1.79%) | 171,861 |
| 20 Sep 2016 | INR | 151.25 | 151.8 | 148.85 | 150.45 | 150.45 | -0.65 (-0.43%) | 26,578 |
| 19 Sep 2016 | INR | 150.7 | 152 | 150.55 | 151.1 | 151.1 | +0.6 (+0.40%) | 43,976 |
| 16 Sep 2016 | INR | 151 | 151.65 | 149.5 | 150.5 | 150.5 | +0.2 (+0.13%) | 46,232 |
| 15 Sep 2016 | INR | 145.7 | 150.9 | 144.8 | 150.3 | 150.3 | +4.6 (+3.16%) | 98,077 |
| 14 Sep 2016 | INR | 146.65 | 146.95 | 145 | 145.7 | 145.7 | 0.0 (0.0%) | 45,738 |
| 12 Sep 2016 | INR | 147 | 147 | 145 | 145.7 | 145.7 | -1.45 (-0.99%) | 34,941 |
| 9 Sep 2016 | INR | 148.85 | 148.95 | 146.85 | 147.15 | 147.15 | -1.35 (-0.91%) | 28,960 |
| 8 Sep 2016 | INR | 148.2 | 149 | 146.95 | 148.5 | 148.5 | +1 (+0.68%) | 69,259 |
| 7 Sep 2016 | INR | 147.5 | 148.2 | 146.7 | 147.5 | 147.5 | +0.65 (+0.44%) | 47,449 |
| 6 Sep 2016 | INR | 144.4 | 147.45 | 144.15 | 146.85 | 146.85 | +2.85 (+1.98%) | 59,979 |
| 2 Sep 2016 | INR | 143.65 | 144.3 | 142.7 | 144 | 144 | +0.9 (+0.63%) | 50,291 |
| 1 Sep 2016 | INR | 144.05 | 144.25 | 142.45 | 143.1 | 143.1 | -0.75 (-0.52%) | 27,938 |
| 31 Aug 2016 | INR | 142.7 | 144.4 | 142.7 | 143.85 | 143.85 | +0.75 (+0.52%) | 88,521 |
| 30 Aug 2016 | INR | 142.7 | 143.5 | 140.8 | 143.1 | 143.1 | +2.15 (+1.53%) | 73,417 |
| 29 Aug 2016 | INR | 140.65 | 141.6 | 139.8 | 140.95 | 140.95 | +0.9 (+0.64%) | 48,686 |
| 26 Aug 2016 | INR | 141.1 | 141.8 | 139.05 | 140.05 | 140.05 | -1 (-0.71%) | 54,546 |
