| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 193 | 197 | 192 | 193.95 | 193.95 | +1.85 (+0.96%) | 12,240 |
| 6 Oct 2016 | INR | 198.95 | 203 | 190.95 | 192.1 | 192.1 | -7.35 (-3.69%) | 26,003 |
| 5 Oct 2016 | INR | 191 | 203.75 | 181.55 | 199.45 | 199.45 | +12.05 (+6.43%) | 48,824 |
| 4 Oct 2016 | INR | 185.05 | 189.45 | 181.35 | 187.4 | 187.4 | +4.25 (+2.32%) | 9,926 |
| 3 Oct 2016 | INR | 180 | 187.85 | 179.05 | 183.15 | 183.15 | +3.3 (+1.83%) | 17,004 |
| 30 Sep 2016 | INR | 171 | 183.85 | 171 | 179.85 | 179.85 | +9.8 (+5.76%) | 16,964 |
| 29 Sep 2016 | INR | 195.2 | 199.7 | 167.05 | 170.05 | 170.05 | -22.55 (-11.71%) | 70,086 |
| 28 Sep 2016 | INR | 191 | 195 | 191 | 192.6 | 192.6 | +1.75 (+0.92%) | 24,292 |
| 27 Sep 2016 | INR | 190 | 200 | 185.2 | 190.85 | 190.85 | +2.15 (+1.14%) | 113,694 |
| 26 Sep 2016 | INR | 194.05 | 200.95 | 187.1 | 188.7 | 188.7 | -6.15 (-3.16%) | 36,374 |
| 23 Sep 2016 | INR | 203.55 | 208 | 192.15 | 194.85 | 194.85 | -8.65 (-4.25%) | 62,483 |
| 22 Sep 2016 | INR | 206.5 | 215 | 196.25 | 203.5 | 203.5 | +3.95 (+1.98%) | 287,761 |
| 21 Sep 2016 | INR | 165 | 199.55 | 164.1 | 199.55 | 199.55 | +33.25 (+19.99%) | 227,973 |
| 20 Sep 2016 | INR | 174.8 | 174.8 | 164.1 | 166.3 | 166.3 | -2.85 (-1.68%) | 21,177 |
| 19 Sep 2016 | INR | 160.05 | 171.9 | 156.05 | 169.15 | 169.15 | +11.9 (+7.57%) | 39,731 |
| 16 Sep 2016 | INR | 160 | 161.5 | 156 | 157.25 | 157.25 | -0.5 (-0.32%) | 11,666 |
| 15 Sep 2016 | INR | 152 | 158 | 149.35 | 157.75 | 157.75 | +4.85 (+3.17%) | 17,558 |
| 14 Sep 2016 | INR | 153.85 | 153.9 | 150.2 | 152.9 | 152.9 | +2.85 (+1.90%) | 5,341 |
| 12 Sep 2016 | INR | 150.1 | 151.9 | 148 | 150.05 | 150.05 | -1.95 (-1.28%) | 7,664 |
| 9 Sep 2016 | INR | 154.6 | 156 | 142.5 | 152 | 152 | -1.9 (-1.23%) | 16,092 |
| 8 Sep 2016 | INR | 157 | 157.9 | 152.95 | 153.9 | 153.9 | -2.3 (-1.47%) | 12,223 |
| 7 Sep 2016 | INR | 156.05 | 158.7 | 154.95 | 156.2 | 156.2 | -0.8 (-0.51%) | 6,859 |
| 6 Sep 2016 | INR | 154 | 158 | 154 | 157 | 157 | +2.7 (+1.75%) | 4,393 |
| 2 Sep 2016 | INR | 157.95 | 158 | 153.9 | 154.3 | 154.3 | -0.45 (-0.29%) | 3,774 |
| 1 Sep 2016 | INR | 154.1 | 158.95 | 154.05 | 154.75 | 154.75 | +0.3 (+0.19%) | 7,695 |
| 31 Aug 2016 | INR | 156 | 161 | 154 | 154.45 | 154.45 | +0.55 (+0.36%) | 27,114 |
| 30 Aug 2016 | INR | 156.95 | 156.95 | 153.1 | 153.9 | 153.9 | +1.1 (+0.72%) | 3,464 |
| 29 Aug 2016 | INR | 157.8 | 163 | 150.1 | 152.8 | 152.8 | -1.7 (-1.10%) | 28,996 |
| 26 Aug 2016 | INR | 159.9 | 159.9 | 152 | 154.5 | 154.5 | -2.1 (-1.34%) | 7,754 |
| 25 Aug 2016 | INR | 152.7 | 159.85 | 150.2 | 156.6 | 156.6 | +3.05 (+1.99%) | 14,229 |
