| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2016 | INR | 82 | 82.9 | 81.55 | 82.55 | 82.55 | +1.4 (+1.73%) | 554,766 |
| 17 Oct 2016 | INR | 81.05 | 82 | 80.4 | 81.15 | 81.15 | +0.35 (+0.43%) | 713,127 |
| 14 Oct 2016 | INR | 81 | 81.35 | 79 | 80.8 | 80.8 | +0.85 (+1.06%) | 636,293 |
| 13 Oct 2016 | INR | 83.9 | 83.9 | 78.2 | 79.95 | 79.95 | -2.85 (-3.44%) | 835,764 |
| 10 Oct 2016 | INR | 83.6 | 84.25 | 82.55 | 82.8 | 82.8 | -0.25 (-0.30%) | 337,143 |
| 7 Oct 2016 | INR | 84.2 | 84.45 | 82.35 | 83.05 | 83.05 | -0.4 (-0.48%) | 537,813 |
| 6 Oct 2016 | INR | 81.8 | 85.35 | 81.75 | 83.45 | 83.45 | +1.85 (+2.27%) | 4,332,646 |
| 5 Oct 2016 | INR | 81.35 | 82.65 | 81.25 | 81.6 | 81.6 | +0.25 (+0.31%) | 630,793 |
| 4 Oct 2016 | INR | 81.25 | 82.6 | 80 | 81.35 | 81.35 | +0.9 (+1.12%) | 898,243 |
| 3 Oct 2016 | INR | 80.05 | 81.75 | 79.5 | 80.45 | 80.45 | +2.1 (+2.68%) | 867,599 |
| 30 Sep 2016 | INR | 74.9 | 78.8 | 74.7 | 78.35 | 78.35 | +5.4 (+7.40%) | 2,408,128 |
| 29 Sep 2016 | INR | 82.05 | 82.9 | 71.25 | 72.95 | 72.95 | -8.55 (-10.49%) | 3,563,245 |
| 28 Sep 2016 | INR | 79.6 | 83.15 | 79 | 81.5 | 81.5 | +1.3 (+1.62%) | 1,245,764 |
| 27 Sep 2016 | INR | 86.7 | 86.7 | 79.75 | 80.2 | 80.2 | -4.9 (-5.76%) | 2,481,020 |
| 26 Sep 2016 | INR | 87.3 | 87.9 | 84.55 | 85.1 | 85.1 | -1.35 (-1.56%) | 877,882 |
| 23 Sep 2016 | INR | 85 | 88.95 | 84.5 | 86.45 | 86.45 | +1.85 (+2.19%) | 2,469,246 |
| 22 Sep 2016 | INR | 83.5 | 85.45 | 83.05 | 84.6 | 84.6 | +2.1 (+2.55%) | 1,114,894 |
| 21 Sep 2016 | INR | 81.6 | 83.7 | 81.6 | 82.5 | 82.5 | +0.9 (+1.10%) | 728,692 |
| 20 Sep 2016 | INR | 84 | 84 | 81.1 | 81.6 | 81.6 | -2 (-2.39%) | 543,713 |
| 19 Sep 2016 | INR | 83 | 84.45 | 82.8 | 83.6 | 83.6 | +1.45 (+1.77%) | 1,081,062 |
| 16 Sep 2016 | INR | 79.4 | 83.3 | 79.4 | 82.15 | 82.15 | +3.5 (+4.45%) | 2,059,881 |
| 15 Sep 2016 | INR | 78.25 | 79.8 | 77.9 | 78.65 | 78.65 | +0.25 (+0.32%) | 450,957 |
| 14 Sep 2016 | INR | 76.35 | 78.8 | 76.2 | 78.4 | 78.4 | +2.35 (+3.09%) | 509,853 |
| 12 Sep 2016 | INR | 78 | 78 | 75.8 | 76.05 | 76.05 | -4.15 (-5.17%) | 592,212 |
| 9 Sep 2016 | INR | 80.9 | 81.8 | 79.85 | 80.2 | 80.2 | -0.2 (-0.25%) | 1,657,508 |
| 8 Sep 2016 | INR | 79.45 | 81.7 | 79.05 | 80.4 | 80.4 | +2 (+2.55%) | 2,742,268 |
| 7 Sep 2016 | INR | 76 | 79.3 | 75.1 | 78.4 | 78.4 | +2.5 (+3.29%) | 1,130,895 |
| 6 Sep 2016 | INR | 76.5 | 76.8 | 75.65 | 75.9 | 75.9 | -0.05 (-0.07%) | 452,031 |
| 2 Sep 2016 | INR | 75.1 | 76.3 | 75.1 | 75.95 | 75.95 | +0.65 (+0.86%) | 463,865 |
| 1 Sep 2016 | INR | 75.45 | 77 | 74.75 | 75.3 | 75.3 | +0.35 (+0.47%) | 1,235,438 |
