| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 1,171.6 | 1,176.55 | 1,143 | 1,153.3 | 230.66 | -5.15 (-0.44%) | 16,935 |
| 7 Oct 2016 | INR | 1,190.4 | 1,190.4 | 1,152.75 | 1,158.45 | 231.69 | -9.85 (-0.84%) | 15,243 |
| 6 Oct 2016 | INR | 1,154.9 | 1,180.5 | 1,154.85 | 1,168.3 | 233.66 | -4.5 (-0.38%) | 18,788 |
| 5 Oct 2016 | INR | 1,188.45 | 1,189.35 | 1,161.65 | 1,172.8 | 234.56 | +19.6 (+1.70%) | 25,682 |
| 4 Oct 2016 | INR | 1,177.05 | 1,201.4 | 1,148.8 | 1,153.2 | 230.64 | -9.5 (-0.82%) | 38,423 |
| 3 Oct 2016 | INR | 1,140.75 | 1,176.45 | 1,118.1 | 1,162.7 | 232.54 | +53.05 (+4.78%) | 23,527 |
| 30 Sep 2016 | INR | 1,121.95 | 1,121.95 | 1,087.25 | 1,109.65 | 221.93 | +36.7 (+3.42%) | 18,667 |
| 29 Sep 2016 | INR | 1,135.85 | 1,177.55 | 1,004.05 | 1,072.95 | 214.59 | -75.85 (-6.60%) | 32,737 |
| 28 Sep 2016 | INR | 1,182.5 | 1,182.5 | 1,131.9 | 1,148.8 | 229.76 | -8.1 (-0.70%) | 31,468 |
| 27 Sep 2016 | INR | 1,161.65 | 1,170.4 | 1,151.75 | 1,156.9 | 231.38 | -2.7 (-0.23%) | 29,157 |
| 26 Sep 2016 | INR | 1,198.4 | 1,198.4 | 1,153.25 | 1,159.6 | 231.92 | +0.55 (+0.05%) | 18,899 |
| 23 Sep 2016 | INR | 1,176.55 | 1,183.5 | 1,155.65 | 1,159.05 | 231.81 | -16.4 (-1.40%) | 24,494 |
| 22 Sep 2016 | INR | 1,196.4 | 1,199.4 | 1,170.6 | 1,175.45 | 235.09 | -3 (-0.25%) | 37,104 |
| 21 Sep 2016 | INR | 1,186.45 | 1,186.45 | 1,167.65 | 1,178.45 | 235.69 | -0.2 (-0.02%) | 23,265 |
| 20 Sep 2016 | INR | 1,183.7 | 1,193.4 | 1,169.85 | 1,178.65 | 235.73 | -4.2 (-0.36%) | 32,843 |
| 19 Sep 2016 | INR | 1,172.65 | 1,196.45 | 1,161.8 | 1,182.85 | 236.57 | +10.6 (+0.90%) | 67,792 |
| 16 Sep 2016 | INR | 1,188.45 | 1,188.5 | 1,164.8 | 1,172.25 | 234.45 | +5.1 (+0.44%) | 30,174 |
| 15 Sep 2016 | INR | 1,178.55 | 1,186.45 | 1,162.65 | 1,167.15 | 233.43 | -3.65 (-0.31%) | 19,554 |
| 14 Sep 2016 | INR | 1,168.1 | 1,186.5 | 1,162.75 | 1,170.8 | 234.16 | +9.95 (+0.86%) | 34,309 |
| 12 Sep 2016 | INR | 1,146.85 | 1,191.45 | 1,142 | 1,160.85 | 232.17 | +2.95 (+0.25%) | 36,444 |
| 9 Sep 2016 | INR | 1,195.45 | 1,210 | 1,148.75 | 1,157.9 | 231.58 | -19.15 (-1.63%) | 49,190 |
| 8 Sep 2016 | INR | 1,174.15 | 1,216.2 | 1,169.15 | 1,177.05 | 235.41 | +4.4 (+0.38%) | 69,217 |
| 7 Sep 2016 | INR | 1,166.55 | 1,191.45 | 1,166.55 | 1,172.65 | 234.53 | +0.9 (+0.08%) | 108,285 |
| 6 Sep 2016 | INR | 1,195.65 | 1,209.35 | 1,166.65 | 1,171.75 | 234.35 | -2.15 (-0.18%) | 30,733 |
| 2 Sep 2016 | INR | 1,158.65 | 1,288.75 | 1,158.65 | 1,173.9 | 234.78 | +3.6 (+0.31%) | 45,574 |
| 1 Sep 2016 | INR | 1,186.5 | 1,191.45 | 1,162.65 | 1,170.3 | 234.06 | -2.85 (-0.24%) | 25,259 |
| 31 Aug 2016 | INR | 1,191.45 | 1,195.45 | 1,167.85 | 1,173.15 | 234.63 | +1.7 (+0.15%) | 18,300 |
| 30 Aug 2016 | INR | 1,193.45 | 1,195.45 | 1,163.7 | 1,171.45 | 234.29 | -11.3 (-0.96%) | 29,454 |
| 29 Aug 2016 | INR | 1,206.3 | 1,206.3 | 1,168.6 | 1,182.75 | 236.55 | -1.3 (-0.11%) | 20,475 |
| 26 Aug 2016 | INR | 1,193.8 | 1,211.3 | 1,168.2 | 1,184.05 | 236.81 | -7.6 (-0.64%) | 19,357 |
