| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | INR | 117.85 | 117.85 | 107.55 | 110.8 | 110.8 | -3.95 (-3.44%) | 133,833 |
| 28 Sep 2016 | INR | 114.5 | 116.9 | 113.15 | 114.75 | 114.75 | +1.15 (+1.01%) | 71,509 |
| 27 Sep 2016 | INR | 115 | 117 | 111.1 | 113.6 | 113.6 | +2.6 (+2.34%) | 253,914 |
| 26 Sep 2016 | INR | 116.4 | 116.45 | 109.8 | 111 | 111 | -3.05 (-2.67%) | 34,137 |
| 23 Sep 2016 | INR | 116.5 | 117.9 | 113.2 | 114.05 | 114.05 | -0.25 (-0.22%) | 158,656 |
| 22 Sep 2016 | INR | 110.15 | 116.35 | 109 | 114.3 | 114.3 | +5.2 (+4.77%) | 131,119 |
| 21 Sep 2016 | INR | 112 | 112.8 | 108.1 | 109.1 | 109.1 | -2.3 (-2.06%) | 20,309 |
| 20 Sep 2016 | INR | 107.1 | 115 | 105 | 111.4 | 111.4 | +3.1 (+2.86%) | 172,291 |
| 19 Sep 2016 | INR | 113.1 | 113.75 | 106.5 | 108.3 | 108.3 | -0.45 (-0.41%) | 41,079 |
| 16 Sep 2016 | INR | 112.5 | 113.45 | 107.65 | 108.75 | 108.75 | -1.2 (-1.09%) | 41,180 |
| 15 Sep 2016 | INR | 112.6 | 112.6 | 108.35 | 109.95 | 109.95 | -2.15 (-1.92%) | 22,731 |
| 14 Sep 2016 | INR | 112.5 | 112.5 | 108.95 | 112.1 | 112.1 | +2.3 (+2.09%) | 20,629 |
| 12 Sep 2016 | INR | 110.5 | 110.5 | 108 | 109.8 | 109.8 | -2.3 (-2.05%) | 34,488 |
| 9 Sep 2016 | INR | 114.95 | 114.95 | 110.6 | 112.1 | 112.1 | -1.75 (-1.54%) | 34,248 |
| 8 Sep 2016 | INR | 114.45 | 116.5 | 112.15 | 113.85 | 113.85 | +0.2 (+0.18%) | 64,020 |
| 7 Sep 2016 | INR | 110 | 116.5 | 110 | 113.65 | 113.65 | +3.7 (+3.37%) | 259,724 |
| 6 Sep 2016 | INR | 108 | 111.9 | 105.5 | 109.95 | 109.95 | +5.65 (+5.42%) | 97,182 |
| 2 Sep 2016 | INR | 101.15 | 105 | 101.15 | 104.3 | 104.3 | +2.95 (+2.91%) | 18,831 |
| 1 Sep 2016 | INR | 106 | 107.9 | 100.85 | 101.35 | 101.35 | -3.35 (-3.20%) | 37,427 |
| 31 Aug 2016 | INR | 110 | 111.2 | 103.8 | 104.7 | 104.7 | -4.85 (-4.43%) | 42,535 |
| 30 Aug 2016 | INR | 112 | 112 | 108.5 | 109.55 | 109.55 | -0.65 (-0.59%) | 21,041 |
| 29 Aug 2016 | INR | 111 | 112.5 | 108.05 | 110.2 | 110.2 | +0.75 (+0.69%) | 60,908 |
| 26 Aug 2016 | INR | 109.75 | 110 | 106.75 | 109.45 | 109.45 | +0.7 (+0.64%) | 72,934 |
| 25 Aug 2016 | INR | 105.5 | 112.2 | 105 | 108.75 | 108.75 | +3.6 (+3.42%) | 224,475 |
| 24 Aug 2016 | INR | 99 | 106 | 99 | 105.15 | 105.15 | +5.2 (+5.20%) | 299,289 |
| 23 Aug 2016 | INR | 99.5 | 100.4 | 98.5 | 99.95 | 99.95 | +0.55 (+0.55%) | 44,440 |
| 22 Aug 2016 | INR | 98.5 | 101.7 | 96.05 | 99.4 | 99.4 | +2.7 (+2.79%) | 66,121 |
| 19 Aug 2016 | INR | 98 | 99 | 93.85 | 96.7 | 96.7 | -0.35 (-0.36%) | 36,590 |
| 18 Aug 2016 | INR | 97.5 | 98.95 | 96.15 | 97.05 | 97.05 | -0.35 (-0.36%) | 18,401 |
| 17 Aug 2016 | INR | 98.45 | 98.9 | 97 | 97.4 | 97.4 | -1.2 (-1.22%) | 4,730 |
