| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 233 | 233 | 227 | 228.5 | 228.5 | -2.75 (-1.19%) | 7,563 |
| 7 Oct 2016 | INR | 234.65 | 234.65 | 228 | 231.25 | 231.25 | -5.05 (-2.14%) | 8,430 |
| 6 Oct 2016 | INR | 237 | 240 | 232.2 | 236.3 | 236.3 | -0.2 (-0.08%) | 7,050 |
| 5 Oct 2016 | INR | 241 | 241 | 233.6 | 236.5 | 236.5 | +0.05 (+0.02%) | 7,910 |
| 4 Oct 2016 | INR | 234 | 242.75 | 232.3 | 236.45 | 236.45 | -0.75 (-0.32%) | 5,726 |
| 3 Oct 2016 | INR | 237.75 | 238 | 232.2 | 237.2 | 237.2 | +4.2 (+1.80%) | 6,167 |
| 30 Sep 2016 | INR | 223 | 235 | 221 | 233 | 233 | +7 (+3.10%) | 21,291 |
| 29 Sep 2016 | INR | 237.1 | 238.05 | 191 | 226 | 226 | -11.05 (-4.66%) | 40,780 |
| 28 Sep 2016 | INR | 238.5 | 241.65 | 236.1 | 237.05 | 237.05 | +1.55 (+0.66%) | 3,347 |
| 27 Sep 2016 | INR | 243.9 | 245 | 234.95 | 235.5 | 235.5 | -4 (-1.67%) | 13,233 |
| 26 Sep 2016 | INR | 235.95 | 248 | 235.95 | 239.5 | 239.5 | +3.65 (+1.55%) | 21,255 |
| 23 Sep 2016 | INR | 231.7 | 241.35 | 229.05 | 235.85 | 235.85 | +6.85 (+2.99%) | 38,371 |
| 22 Sep 2016 | INR | 232.5 | 233.3 | 222.85 | 229 | 229 | -0.05 (-0.02%) | 26,550 |
| 21 Sep 2016 | INR | 239.9 | 242.8 | 227.6 | 229.05 | 229.05 | -4.3 (-1.84%) | 87,651 |
| 20 Sep 2016 | INR | 220 | 235.5 | 210.1 | 233.35 | 233.35 | +18 (+8.36%) | 106,737 |
| 19 Sep 2016 | INR | 194.95 | 220 | 192.15 | 215.35 | 215.35 | +21.7 (+11.21%) | 80,666 |
| 16 Sep 2016 | INR | 193.05 | 197.1 | 192.1 | 193.65 | 193.65 | +1.65 (+0.86%) | 8,601 |
| 15 Sep 2016 | INR | 193.5 | 194 | 191.6 | 192 | 192 | -2.8 (-1.44%) | 833 |
| 14 Sep 2016 | INR | 191 | 209.95 | 191 | 194.8 | 194.8 | +4.95 (+2.61%) | 4,197 |
| 12 Sep 2016 | INR | 188 | 194 | 188 | 189.85 | 189.85 | -1.1 (-0.58%) | 5,738 |
| 9 Sep 2016 | INR | 191.95 | 193 | 188.5 | 190.95 | 190.95 | +1.05 (+0.55%) | 4,206 |
| 8 Sep 2016 | INR | 193 | 196.95 | 188.5 | 189.9 | 189.9 | -2.45 (-1.27%) | 4,949 |
| 7 Sep 2016 | INR | 185.05 | 196.95 | 184.3 | 192.35 | 192.35 | +7.15 (+3.86%) | 8,283 |
| 6 Sep 2016 | INR | 188.45 | 189.95 | 182.1 | 185.2 | 185.2 | +0.95 (+0.52%) | 2,741 |
| 2 Sep 2016 | INR | 183 | 187.9 | 183 | 184.25 | 184.25 | +1.4 (+0.77%) | 1,060 |
| 1 Sep 2016 | INR | 186 | 187 | 182.4 | 182.85 | 182.85 | -5.35 (-2.84%) | 3,180 |
| 31 Aug 2016 | INR | 187.05 | 190 | 186.05 | 188.2 | 188.2 | -1.7 (-0.90%) | 2,070 |
| 30 Aug 2016 | INR | 186.2 | 190 | 174.05 | 189.9 | 189.9 | +3.9 (+2.10%) | 10,495 |
| 29 Aug 2016 | INR | 188.2 | 189.25 | 184.4 | 186 | 186 | -2.2 (-1.17%) | 1,378 |
| 26 Aug 2016 | INR | 191 | 191 | 186.4 | 188.2 | 188.2 | -2.05 (-1.08%) | 1,833 |
