| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 78.7 | 79 | 76.75 | 77.6 | 77.6 | +0.15 (+0.19%) | 12,865 |
| 7 Oct 2016 | INR | 79.1 | 79.1 | 76.5 | 77.45 | 77.45 | -0.25 (-0.32%) | 10,580 |
| 6 Oct 2016 | INR | 78.95 | 79 | 76.85 | 77.7 | 77.7 | -1.15 (-1.46%) | 25,197 |
| 5 Oct 2016 | INR | 77.55 | 79 | 77.25 | 78.85 | 78.85 | +0.3 (+0.38%) | 13,754 |
| 4 Oct 2016 | INR | 77 | 78.9 | 76 | 78.55 | 78.55 | +1 (+1.29%) | 14,414 |
| 3 Oct 2016 | INR | 75.85 | 78.8 | 74.6 | 77.55 | 77.55 | +2.7 (+3.61%) | 20,674 |
| 30 Sep 2016 | INR | 75.85 | 76 | 72.35 | 74.85 | 74.85 | +2.15 (+2.96%) | 30,861 |
| 29 Sep 2016 | INR | 79.85 | 79.85 | 71 | 72.7 | 72.7 | -4.8 (-6.19%) | 67,731 |
| 28 Sep 2016 | INR | 81.55 | 81.55 | 77.1 | 77.5 | 77.5 | -0.35 (-0.45%) | 24,989 |
| 27 Sep 2016 | INR | 77.55 | 79.45 | 77.55 | 77.85 | 77.85 | -0.75 (-0.95%) | 19,830 |
| 26 Sep 2016 | INR | 79 | 79.9 | 77.55 | 78.6 | 78.6 | -1.65 (-2.06%) | 18,617 |
| 23 Sep 2016 | INR | 81.5 | 81.5 | 79.25 | 80.25 | 80.25 | -0.3 (-0.37%) | 28,327 |
| 22 Sep 2016 | INR | 82 | 82 | 80 | 80.55 | 80.55 | +0.25 (+0.31%) | 19,461 |
| 21 Sep 2016 | INR | 79.85 | 82 | 78 | 80.3 | 80.3 | +1.2 (+1.52%) | 33,801 |
| 20 Sep 2016 | INR | 78 | 79.9 | 77.5 | 79.1 | 79.1 | +1.6 (+2.06%) | 30,897 |
| 19 Sep 2016 | INR | 79 | 79 | 76.7 | 77.5 | 77.5 | -1.25 (-1.59%) | 37,729 |
| 16 Sep 2016 | INR | 79 | 80.4 | 78 | 78.75 | 78.75 | +0.05 (+0.06%) | 35,952 |
| 15 Sep 2016 | INR | 79.1 | 81.4 | 78.3 | 78.7 | 78.7 | -0.2 (-0.25%) | 25,458 |
| 14 Sep 2016 | INR | 78.9 | 81.5 | 78.1 | 78.9 | 78.9 | -0.75 (-0.94%) | 51,287 |
| 12 Sep 2016 | INR | 82 | 82.25 | 78.45 | 79.65 | 79.65 | -3.45 (-4.15%) | 49,532 |
| 9 Sep 2016 | INR | 84.5 | 85.5 | 81.25 | 83.1 | 83.1 | -0.2 (-0.24%) | 28,305 |
| 8 Sep 2016 | INR | 83 | 85.8 | 83 | 83.3 | 83.3 | -0.45 (-0.54%) | 39,151 |
| 7 Sep 2016 | INR | 80.8 | 86.4 | 78.3 | 83.75 | 83.75 | +2.95 (+3.65%) | 97,869 |
| 6 Sep 2016 | INR | 80.45 | 83.3 | 80.1 | 80.8 | 80.8 | -1.75 (-2.12%) | 30,218 |
| 2 Sep 2016 | INR | 85.5 | 85.5 | 82 | 82.55 | 82.55 | -1.25 (-1.49%) | 59,309 |
| 1 Sep 2016 | INR | 85 | 85.55 | 83.5 | 83.8 | 83.8 | -2.75 (-3.18%) | 48,487 |
| 31 Aug 2016 | INR | 84.55 | 88.5 | 82 | 86.55 | 86.55 | +1.35 (+1.58%) | 112,078 |
| 30 Aug 2016 | INR | 92 | 92 | 84.2 | 85.2 | 85.2 | -14.148 (-14.24%) | 268,383 |
| 29 Aug 2016 | INR | 104.196 | 104.196 | 95.004 | 99.348 | 99.348 | -4.2 (-4.06%) | 203,901 |
| 26 Aug 2016 | INR | 105.456 | 110.004 | 102.696 | 103.548 | 103.548 | -1.056 (-1.01%) | 436,698 |
