| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 137.85 | 140.5 | 133.65 | 137.6 | 137.6 | +1.1 (+0.81%) | 498,020 |
| 6 Oct 2016 | INR | 143.35 | 143.7 | 135.15 | 136.5 | 136.5 | -5.45 (-3.84%) | 917,419 |
| 5 Oct 2016 | INR | 145.4 | 145.8 | 138.75 | 141.95 | 141.95 | -2.4 (-1.66%) | 856,526 |
| 4 Oct 2016 | INR | 143.6 | 145.3 | 140 | 144.35 | 144.35 | +1.9 (+1.33%) | 1,076,231 |
| 3 Oct 2016 | INR | 134 | 144.6 | 133 | 142.45 | 142.45 | +10.15 (+7.67%) | 2,485,607 |
| 30 Sep 2016 | INR | 119 | 135.75 | 118.5 | 132.3 | 132.3 | +11.8 (+9.79%) | 2,929,158 |
| 29 Sep 2016 | INR | 128 | 136.9 | 117.15 | 120.5 | 120.5 | -6.9 (-5.42%) | 2,534,543 |
| 28 Sep 2016 | INR | 121.5 | 128.5 | 119.25 | 127.4 | 127.4 | +6.65 (+5.51%) | 1,404,944 |
| 27 Sep 2016 | INR | 118.3 | 125 | 116.4 | 120.75 | 120.75 | +2.5 (+2.11%) | 2,703,789 |
| 26 Sep 2016 | INR | 119 | 120.7 | 117.05 | 118.25 | 118.25 | -0.75 (-0.63%) | 212,615 |
| 23 Sep 2016 | INR | 122.5 | 122.5 | 117.05 | 119 | 119 | -2 (-1.65%) | 307,501 |
| 22 Sep 2016 | INR | 119.9 | 121.95 | 118.4 | 121 | 121 | +2.7 (+2.28%) | 430,578 |
| 21 Sep 2016 | INR | 120 | 121.55 | 117.1 | 118.3 | 118.3 | -1.8 (-1.50%) | 229,405 |
| 20 Sep 2016 | INR | 116.1 | 123.9 | 115.2 | 120.1 | 120.1 | +3.55 (+3.05%) | 842,670 |
| 19 Sep 2016 | INR | 120 | 120.2 | 116.1 | 116.55 | 116.55 | -2.55 (-2.14%) | 245,235 |
| 16 Sep 2016 | INR | 125.55 | 127 | 117.55 | 119.1 | 119.1 | +6.5 (+5.77%) | 2,025,426 |
| 15 Sep 2016 | INR | 113.85 | 122 | 111.15 | 112.6 | 112.6 | -1.2 (-1.05%) | 4,476,948 |
| 14 Sep 2016 | INR | 106.5 | 115 | 106.5 | 113.8 | 113.8 | +5.95 (+5.52%) | 1,066,130 |
| 12 Sep 2016 | INR | 111 | 111.35 | 107.35 | 107.85 | 107.85 | -4.35 (-3.88%) | 133,709 |
| 9 Sep 2016 | INR | 113.6 | 115 | 111.75 | 112.2 | 112.2 | -1.3 (-1.15%) | 105,720 |
| 8 Sep 2016 | INR | 114.9 | 116.7 | 112.6 | 113.5 | 113.5 | -1.4 (-1.22%) | 113,957 |
| 7 Sep 2016 | INR | 113.25 | 117.55 | 111.4 | 114.9 | 114.9 | +2.5 (+2.22%) | 167,469 |
| 6 Sep 2016 | INR | 115 | 115.95 | 111.8 | 112.4 | 112.4 | -1.55 (-1.36%) | 119,497 |
| 2 Sep 2016 | INR | 115 | 115.75 | 112.2 | 113.95 | 113.95 | -0.25 (-0.22%) | 145,979 |
| 1 Sep 2016 | INR | 120 | 123 | 113.15 | 114.2 | 114.2 | -124.5 (-52.16%) | 284,026 |
| 31 Aug 2016 | INR | 240 | 240.5 | 236.06 | 238.7 | 238.7 | -0.06 (-0.03%) | 1,322,992 |
| 30 Aug 2016 | INR | 242 | 242 | 236.5 | 238.76 | 238.76 | -0.24 (-0.10%) | 637,798 |
| 29 Aug 2016 | INR | 242.8 | 244.7 | 238 | 239 | 239 | -2.2 (-0.91%) | 324,754 |
| 26 Aug 2016 | INR | 247 | 250 | 240.14 | 241.2 | 241.2 | -4.44 (-1.81%) | 507,136 |
| 25 Aug 2016 | INR | 243 | 254.76 | 239.1 | 245.64 | 245.64 | +6.7 (+2.80%) | 1,662,898 |
