| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2016 | INR | 101 | 102.9 | 100.15 | 101.2 | 101.2 | +0.45 (+0.45%) | 17,847,227 |
| 18 Oct 2016 | INR | 99.4 | 101.85 | 98.85 | 100.75 | 100.75 | +1.95 (+1.97%) | 14,906,228 |
| 17 Oct 2016 | INR | 101 | 101.25 | 97.1 | 98.8 | 98.8 | -0.5 (-0.50%) | 11,012,421 |
| 14 Oct 2016 | INR | 93.1 | 100.15 | 92.4 | 99.3 | 99.3 | +6.75 (+7.29%) | 15,859,963 |
| 13 Oct 2016 | INR | 93.8 | 94.25 | 90.25 | 92.55 | 92.55 | -1.25 (-1.33%) | 8,109,305 |
| 10 Oct 2016 | INR | 94.75 | 95.6 | 93.3 | 93.8 | 93.8 | -0.15 (-0.16%) | 3,151,474 |
| 7 Oct 2016 | INR | 95 | 95.85 | 93.6 | 93.95 | 93.95 | -0.95 (-1.00%) | 2,851,540 |
| 6 Oct 2016 | INR | 96.95 | 97.55 | 94 | 94.9 | 94.9 | -1.65 (-1.71%) | 6,374,438 |
| 5 Oct 2016 | INR | 94.1 | 97.45 | 92.65 | 96.55 | 96.55 | +2.8 (+2.99%) | 10,707,985 |
| 4 Oct 2016 | INR | 93 | 94.35 | 92.85 | 93.75 | 93.75 | +0.95 (+1.02%) | 4,942,117 |
| 3 Oct 2016 | INR | 92 | 93.45 | 91.75 | 92.8 | 92.8 | +1.15 (+1.25%) | 4,307,288 |
| 30 Sep 2016 | INR | 86.85 | 92.75 | 86.05 | 91.65 | 91.65 | +6 (+7.01%) | 12,077,560 |
| 29 Sep 2016 | INR | 93 | 94.7 | 84.45 | 85.65 | 85.65 | -6.95 (-7.51%) | 16,439,547 |
| 28 Sep 2016 | INR | 91.4 | 93.1 | 91.1 | 92.6 | 92.6 | +1.8 (+1.98%) | 5,790,898 |
| 27 Sep 2016 | INR | 92.3 | 93.4 | 90.05 | 90.8 | 90.8 | -1.25 (-1.36%) | 2,809,758 |
| 26 Sep 2016 | INR | 92.8 | 93.6 | 91.35 | 92.05 | 92.05 | -1.15 (-1.23%) | 2,926,606 |
| 23 Sep 2016 | INR | 94.15 | 94.65 | 92.9 | 93.2 | 93.2 | -0.95 (-1.01%) | 2,318,762 |
| 22 Sep 2016 | INR | 92.75 | 94.6 | 92.1 | 94.15 | 94.15 | +2.5 (+2.73%) | 4,189,562 |
| 21 Sep 2016 | INR | 92.05 | 92.9 | 91.05 | 91.65 | 91.65 | -0.05 (-0.05%) | 3,479,712 |
| 20 Sep 2016 | INR | 92.5 | 93.3 | 91.5 | 91.7 | 91.7 | -1.25 (-1.34%) | 2,357,615 |
| 19 Sep 2016 | INR | 92.55 | 93.55 | 92.25 | 92.95 | 92.95 | +0.5 (+0.54%) | 1,757,389 |
| 16 Sep 2016 | INR | 94.35 | 95.2 | 91.4 | 92.45 | 92.45 | -1.25 (-1.33%) | 4,160,766 |
| 15 Sep 2016 | INR | 91.2 | 94.1 | 91.1 | 93.7 | 93.7 | +2.6 (+2.85%) | 7,220,505 |
| 14 Sep 2016 | INR | 89.2 | 91.35 | 87.2 | 91.1 | 91.1 | +2 (+2.24%) | 6,275,112 |
| 12 Sep 2016 | INR | 92.8 | 92.8 | 88.25 | 89.1 | 89.1 | -5.65 (-5.96%) | 7,090,680 |
| 9 Sep 2016 | INR | 97.45 | 97.75 | 94.3 | 94.75 | 94.75 | -2.7 (-2.77%) | 3,748,461 |
| 8 Sep 2016 | INR | 97.75 | 98.9 | 97.2 | 97.45 | 97.45 | 0.0 (0.0%) | 3,125,023 |
| 7 Sep 2016 | INR | 97.7 | 99.2 | 97.1 | 97.45 | 97.45 | 0.0 (0.0%) | 5,759,082 |
| 6 Sep 2016 | INR | 97.5 | 98.45 | 96.6 | 97.45 | 97.45 | +0.35 (+0.36%) | 3,710,797 |
| 2 Sep 2016 | INR | 97.2 | 97.8 | 96.5 | 97.1 | 97.1 | +0.05 (+0.05%) | 3,035,024 |
