| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 134.94 | 137.25 | 134.1 | 135.24 | 45.08 | +1.74 (+1.30%) | 598,170 |
| 7 Oct 2016 | INR | 134.31 | 136.65 | 132.51 | 133.5 | 44.5 | -0.81 (-0.60%) | 686,253 |
| 6 Oct 2016 | INR | 135 | 136.95 | 132.99 | 134.31 | 44.77 | -0.63 (-0.47%) | 590,253 |
| 5 Oct 2016 | INR | 137.25 | 137.85 | 134.01 | 134.94 | 44.98 | -1.11 (-0.82%) | 703,899 |
| 4 Oct 2016 | INR | 135.21 | 137.4 | 135 | 136.05 | 45.35 | +1.14 (+0.85%) | 639,879 |
| 3 Oct 2016 | INR | 134.1 | 137.34 | 132.66 | 134.91 | 44.97 | +2.31 (+1.74%) | 626,433 |
| 30 Sep 2016 | INR | 130.29 | 135 | 128.01 | 132.6 | 44.2 | +3.09 (+2.39%) | 640,779 |
| 29 Sep 2016 | INR | 144.21 | 146.64 | 123.66 | 129.51 | 43.17 | -13.38 (-9.36%) | 1,390,092 |
| 28 Sep 2016 | INR | 127.29 | 152.01 | 127.29 | 142.89 | 47.63 | +15.48 (+12.15%) | 4,959,363 |
| 27 Sep 2016 | INR | 128.79 | 128.79 | 123.99 | 127.41 | 42.47 | -0.03 (-0.02%) | 549,783 |
| 26 Sep 2016 | INR | 126.06 | 128.01 | 126.06 | 127.44 | 42.48 | +1.05 (+0.83%) | 505,299 |
| 23 Sep 2016 | INR | 126.96 | 128.49 | 125.76 | 126.39 | 42.13 | -1.05 (-0.82%) | 470,292 |
| 22 Sep 2016 | INR | 129 | 129 | 126.24 | 127.44 | 42.48 | +0.69 (+0.54%) | 549,057 |
| 21 Sep 2016 | INR | 126.96 | 129.39 | 124.59 | 126.75 | 42.25 | +1.5 (+1.20%) | 647,364 |
| 20 Sep 2016 | INR | 126.15 | 127.26 | 124.11 | 125.25 | 41.75 | -1.56 (-1.23%) | 432,147 |
| 19 Sep 2016 | INR | 128.4 | 128.94 | 126.06 | 126.81 | 42.27 | -0.99 (-0.77%) | 575,517 |
| 16 Sep 2016 | INR | 127.74 | 129.45 | 127.05 | 127.8 | 42.6 | +0.99 (+0.78%) | 570,411 |
| 15 Sep 2016 | INR | 130.95 | 131.01 | 126.21 | 126.81 | 42.27 | -2.85 (-2.20%) | 495,291 |
| 14 Sep 2016 | INR | 126.75 | 130.86 | 126.24 | 129.66 | 43.22 | +4.62 (+3.69%) | 633,672 |
| 12 Sep 2016 | INR | 124.86 | 126.9 | 123.24 | 125.04 | 41.68 | -1.62 (-1.28%) | 580,575 |
| 9 Sep 2016 | INR | 123 | 129.69 | 122.61 | 126.66 | 42.22 | +2.01 (+1.61%) | 794,187 |
| 8 Sep 2016 | INR | 120.96 | 127.41 | 119.55 | 124.65 | 41.55 | +4.86 (+4.06%) | 649,041 |
| 7 Sep 2016 | INR | 120.99 | 121.2 | 118.95 | 119.79 | 39.93 | -0.12 (-0.10%) | 559,896 |
| 6 Sep 2016 | INR | 121.14 | 122.04 | 119.49 | 119.91 | 39.97 | -1.08 (-0.89%) | 552,738 |
| 2 Sep 2016 | INR | 122.19 | 123.51 | 120.09 | 120.99 | 40.33 | -1.26 (-1.03%) | 605,985 |
| 1 Sep 2016 | INR | 122.94 | 123.81 | 121.5 | 122.25 | 40.75 | +0.09 (+0.07%) | 513,837 |
| 31 Aug 2016 | INR | 122.94 | 123.9 | 121.5 | 122.16 | 40.72 | -0.18 (-0.15%) | 639,999 |
| 30 Aug 2016 | INR | 123 | 123.99 | 121.89 | 122.34 | 40.78 | -0.42 (-0.34%) | 593,898 |
| 29 Aug 2016 | INR | 123.99 | 124.41 | 122.01 | 122.76 | 40.92 | -0.3 (-0.24%) | 618,765 |
| 26 Aug 2016 | INR | 123.9 | 124.95 | 122.31 | 123.06 | 41.02 | -1.14 (-0.92%) | 588,396 |
