| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 1,262 | 1,309 | 1,255 | 1,279.3 | 1,279.3 | +28.05 (+2.24%) | 110,229 |
| 7 Oct 2016 | INR | 1,147 | 1,290 | 1,140 | 1,251.25 | 1,251.25 | +112.8 (+9.91%) | 302,289 |
| 6 Oct 2016 | INR | 1,165 | 1,174.7 | 1,125.85 | 1,138.45 | 1,138.45 | -22.15 (-1.91%) | 22,049 |
| 5 Oct 2016 | INR | 1,187 | 1,195 | 1,156 | 1,160.6 | 1,160.6 | -10.35 (-0.88%) | 17,594 |
| 4 Oct 2016 | INR | 1,198 | 1,209.95 | 1,150 | 1,170.95 | 1,170.95 | -18.95 (-1.59%) | 30,871 |
| 3 Oct 2016 | INR | 1,178 | 1,219.4 | 1,178 | 1,189.9 | 1,189.9 | +23.85 (+2.05%) | 31,827 |
| 30 Sep 2016 | INR | 1,135 | 1,181 | 1,135 | 1,166.05 | 1,166.05 | +31 (+2.73%) | 39,328 |
| 29 Sep 2016 | INR | 1,254.8 | 1,269.95 | 1,125.8 | 1,135.05 | 1,135.05 | -109.2 (-8.78%) | 66,203 |
| 28 Sep 2016 | INR | 1,234.95 | 1,292.35 | 1,234.95 | 1,244.25 | 1,244.25 | +16.8 (+1.37%) | 75,687 |
| 27 Sep 2016 | INR | 1,252.5 | 1,284 | 1,221.6 | 1,227.45 | 1,227.45 | -20.7 (-1.66%) | 35,802 |
| 26 Sep 2016 | INR | 1,269.7 | 1,280 | 1,240.3 | 1,248.15 | 1,248.15 | -20.8 (-1.64%) | 34,846 |
| 23 Sep 2016 | INR | 1,300 | 1,311.7 | 1,251 | 1,268.95 | 1,268.95 | -28.55 (-2.20%) | 38,807 |
| 22 Sep 2016 | INR | 1,294.8 | 1,329 | 1,278.1 | 1,297.5 | 1,297.5 | +16.75 (+1.31%) | 102,088 |
| 21 Sep 2016 | INR | 1,228 | 1,319 | 1,227 | 1,280.75 | 1,280.75 | +47 (+3.81%) | 163,455 |
| 20 Sep 2016 | INR | 1,263 | 1,288.55 | 1,220 | 1,233.75 | 1,233.75 | -30.35 (-2.40%) | 71,096 |
| 19 Sep 2016 | INR | 1,308 | 1,311.9 | 1,220 | 1,264.1 | 1,264.1 | -46.6 (-3.56%) | 116,663 |
| 16 Sep 2016 | INR | 1,303 | 1,336.9 | 1,272 | 1,310.7 | 1,310.7 | +15.2 (+1.17%) | 218,414 |
| 15 Sep 2016 | INR | 1,279 | 1,399 | 1,203 | 1,295.5 | 1,295.5 | +22.85 (+1.80%) | 647,691 |
| 14 Sep 2016 | INR | 1,257.2 | 1,319 | 1,236 | 1,272.65 | 1,272.65 | +42.1 (+3.42%) | 316,720 |
| 12 Sep 2016 | INR | 1,011 | 1,240.55 | 982.15 | 1,230.55 | 1,230.55 | +196.75 (+19.03%) | 390,434 |
| 9 Sep 2016 | INR | 1,044 | 1,060.55 | 990 | 1,033.8 | 1,033.8 | -16.25 (-1.55%) | 84,981 |
| 8 Sep 2016 | INR | 1,060 | 1,075 | 1,024.2 | 1,050.05 | 1,050.05 | +5.15 (+0.49%) | 162,326 |
| 7 Sep 2016 | INR | 989 | 1,065 | 985 | 1,044.9 | 1,044.9 | +108.55 (+11.59%) | 426,086 |
| 6 Sep 2016 | INR | 789 | 936.35 | 789 | 936.35 | 936.35 | +156.05 (+20.00%) | 269,101 |
| 2 Sep 2016 | INR | 820 | 820 | 766.65 | 780.3 | 780.3 | -40.3 (-4.91%) | 92,165 |
| 1 Sep 2016 | INR | 823 | 865 | 806 | 820.6 | 820.6 | +22.9 (+2.87%) | 165,546 |
| 31 Aug 2016 | INR | 760 | 801.65 | 740 | 797.7 | 797.7 | +68.9 (+9.45%) | 290,945 |
| 30 Aug 2016 | INR | 658 | 728.8 | 658 | 728.8 | 728.8 | +66.25 (+10.00%) | 53,043 |
| 29 Aug 2016 | INR | 673.95 | 673.95 | 656.2 | 662.55 | 662.55 | -1.55 (-0.23%) | 2,376 |
| 26 Aug 2016 | INR | 665.5 | 673.5 | 661.1 | 664.1 | 664.1 | -4.3 (-0.64%) | 3,807 |
