| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 1,397 | 1,397 | 1,375.15 | 1,390.9 | 27.818 | +10.9 (+0.79%) | 390 |
| 7 Oct 2016 | INR | 1,409.7 | 1,409.75 | 1,372.55 | 1,380 | 27.6 | -1.85 (-0.13%) | 353 |
| 6 Oct 2016 | INR | 1,395 | 1,401 | 1,380 | 1,381.85 | 27.637 | -5.6 (-0.40%) | 245 |
| 5 Oct 2016 | INR | 1,399.65 | 1,399.65 | 1,380 | 1,387.45 | 27.749 | -15 (-1.07%) | 338 |
| 4 Oct 2016 | INR | 1,424.95 | 1,424.95 | 1,396 | 1,402.45 | 28.049 | -1.65 (-0.12%) | 267 |
| 3 Oct 2016 | INR | 1,411.95 | 1,424.85 | 1,401 | 1,404.1 | 28.082 | -4.85 (-0.34%) | 263 |
| 30 Sep 2016 | INR | 1,405.5 | 1,414.95 | 1,405.5 | 1,408.95 | 28.179 | -2.75 (-0.19%) | 203 |
| 29 Sep 2016 | INR | 1,407.95 | 1,412.5 | 1,395.65 | 1,411.7 | 28.234 | +10.3 (+0.73%) | 438 |
| 28 Sep 2016 | INR | 1,405 | 1,409 | 1,393 | 1,401.4 | 28.028 | -8.65 (-0.61%) | 424 |
| 27 Sep 2016 | INR | 1,412.65 | 1,412.65 | 1,401.05 | 1,410.05 | 28.201 | +0.6 (+0.04%) | 402 |
| 26 Sep 2016 | INR | 1,403 | 1,424.95 | 1,400 | 1,409.45 | 28.189 | -1.45 (-0.10%) | 420 |
| 23 Sep 2016 | INR | 1,412.5 | 1,418.95 | 1,404.95 | 1,410.9 | 28.218 | -1.15 (-0.08%) | 392 |
| 22 Sep 2016 | INR | 1,414.95 | 1,416 | 1,408 | 1,412.05 | 28.241 | +3.05 (+0.22%) | 291 |
| 21 Sep 2016 | INR | 1,409.95 | 1,410.9 | 1,396.95 | 1,409 | 28.18 | +3 (+0.21%) | 335 |
| 20 Sep 2016 | INR | 1,409.85 | 1,409.9 | 1,395.55 | 1,406 | 28.12 | +3.2 (+0.23%) | 187 |
| 19 Sep 2016 | INR | 1,397 | 1,408.15 | 1,396 | 1,402.8 | 28.056 | +7.65 (+0.55%) | 205 |
| 16 Sep 2016 | INR | 1,397 | 1,409.3 | 1,392 | 1,395.15 | 27.903 | -8.55 (-0.61%) | 250 |
| 15 Sep 2016 | INR | 1,419.75 | 1,419.75 | 1,401 | 1,403.7 | 28.074 | -0.35 (-0.02%) | 291 |
| 14 Sep 2016 | INR | 1,418.4 | 1,418.4 | 1,397 | 1,404.05 | 28.081 | -6.3 (-0.45%) | 255 |
| 12 Sep 2016 | INR | 1,406 | 1,415 | 1,397 | 1,410.35 | 28.207 | +13.55 (+0.97%) | 409 |
| 9 Sep 2016 | INR | 1,418 | 1,418 | 1,386.05 | 1,396.8 | 27.936 | -10.45 (-0.74%) | 527 |
| 8 Sep 2016 | INR | 1,404.5 | 1,414.85 | 1,395.05 | 1,407.25 | 28.145 | -0.1 (-0.01%) | 523 |
| 7 Sep 2016 | INR | 1,406 | 1,418 | 1,402.15 | 1,407.35 | 28.147 | +10.15 (+0.73%) | 505 |
| 6 Sep 2016 | INR | 1,414.8 | 1,414.8 | 1,395 | 1,397.2 | 27.944 | +3.45 (+0.25%) | 524 |
| 2 Sep 2016 | INR | 1,409.95 | 1,409.95 | 1,390.1 | 1,393.75 | 27.875 | -5.35 (-0.38%) | 890 |
| 1 Sep 2016 | INR | 1,401.8 | 1,408 | 1,395 | 1,399.1 | 27.982 | -4.1 (-0.29%) | 302 |
| 31 Aug 2016 | INR | 1,404.95 | 1,405 | 1,396.05 | 1,403.2 | 28.064 | -1.8 (-0.13%) | 151 |
| 30 Aug 2016 | INR | 1,411.95 | 1,411.95 | 1,400 | 1,405 | 28.1 | +3.2 (+0.23%) | 280 |
| 29 Aug 2016 | INR | 1,408.4 | 1,409.9 | 1,400 | 1,401.8 | 28.036 | -6.6 (-0.47%) | 331 |
| 26 Aug 2016 | INR | 1,419.9 | 1,419.9 | 1,405.05 | 1,408.4 | 28.168 | -2.05 (-0.15%) | 254 |
