| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 64.3 | 66.3 | 63.7 | 65.35 | 65.35 | +1.4 (+2.19%) | 447,939 |
| 7 Oct 2016 | INR | 65 | 65.1 | 63.65 | 63.95 | 63.95 | -0.9 (-1.39%) | 350,253 |
| 6 Oct 2016 | INR | 66.35 | 66.35 | 64.5 | 64.85 | 64.85 | -0.85 (-1.29%) | 405,575 |
| 5 Oct 2016 | INR | 65.75 | 67.15 | 65.5 | 65.7 | 65.7 | 0.0 (0.0%) | 478,268 |
| 4 Oct 2016 | INR | 65.95 | 66.2 | 65.55 | 65.7 | 65.7 | -0.1 (-0.15%) | 247,278 |
| 3 Oct 2016 | INR | 65.5 | 66.4 | 65.4 | 65.8 | 65.8 | +1.95 (+3.05%) | 608,547 |
| 30 Sep 2016 | INR | 62.45 | 64.25 | 62.3 | 63.85 | 63.85 | +1.55 (+2.49%) | 544,967 |
| 29 Sep 2016 | INR | 68.4 | 68.4 | 60 | 62.3 | 62.3 | -5.3 (-7.84%) | 1,076,542 |
| 28 Sep 2016 | INR | 67 | 68.7 | 66.3 | 67.6 | 67.6 | +1 (+1.50%) | 836,722 |
| 27 Sep 2016 | INR | 68 | 68 | 66.2 | 66.6 | 66.6 | -0.85 (-1.26%) | 417,416 |
| 26 Sep 2016 | INR | 68.6 | 68.95 | 67.25 | 67.45 | 67.45 | -1.35 (-1.96%) | 496,638 |
| 23 Sep 2016 | INR | 69.9 | 70.15 | 68.5 | 68.8 | 68.8 | -0.75 (-1.08%) | 693,241 |
| 22 Sep 2016 | INR | 70.5 | 71 | 69.3 | 69.55 | 69.55 | +0.8 (+1.16%) | 1,036,143 |
| 21 Sep 2016 | INR | 68 | 69.25 | 67.6 | 68.75 | 68.75 | +1.2 (+1.78%) | 985,410 |
| 20 Sep 2016 | INR | 68.5 | 68.55 | 67.35 | 67.55 | 67.55 | -0.6 (-0.88%) | 503,527 |
| 19 Sep 2016 | INR | 69.75 | 69.75 | 68 | 68.15 | 68.15 | -0.45 (-0.66%) | 455,090 |
| 16 Sep 2016 | INR | 69.9 | 70.3 | 68.35 | 68.6 | 68.6 | -0.6 (-0.87%) | 521,667 |
| 15 Sep 2016 | INR | 70.2 | 70.45 | 68.85 | 69.2 | 69.2 | -0.7 (-1.00%) | 393,089 |
| 14 Sep 2016 | INR | 70 | 70.95 | 69.4 | 69.9 | 69.9 | +0.2 (+0.29%) | 509,801 |
| 12 Sep 2016 | INR | 69.8 | 73.2 | 68.45 | 69.7 | 69.7 | -1.4 (-1.97%) | 1,922,743 |
| 9 Sep 2016 | INR | 71.95 | 72.45 | 70.7 | 71.1 | 71.1 | +1.5 (+2.16%) | 1,699,629 |
| 8 Sep 2016 | INR | 69.6 | 71.7 | 69.25 | 69.6 | 69.6 | 0.0 (0.0%) | 949,922 |
| 7 Sep 2016 | INR | 70.2 | 70.95 | 69.3 | 69.6 | 69.6 | -0.3 (-0.43%) | 906,279 |
| 6 Sep 2016 | INR | 70.5 | 71.5 | 69.3 | 69.9 | 69.9 | 0.0 (0.0%) | 1,064,128 |
| 2 Sep 2016 | INR | 69.5 | 70.45 | 69.1 | 69.9 | 69.9 | +1.35 (+1.97%) | 1,310,657 |
| 1 Sep 2016 | INR | 68.55 | 70.8 | 68.2 | 68.55 | 68.55 | +0.2 (+0.29%) | 1,544,667 |
| 31 Aug 2016 | INR | 68.85 | 69.8 | 67.6 | 68.35 | 68.35 | -0.35 (-0.51%) | 940,271 |
| 30 Aug 2016 | INR | 69.05 | 69.5 | 68.3 | 68.7 | 68.7 | -0.25 (-0.36%) | 674,060 |
| 29 Aug 2016 | INR | 70 | 70.5 | 68.55 | 68.95 | 68.95 | -1.35 (-1.92%) | 807,703 |
| 26 Aug 2016 | INR | 72.2 | 72.45 | 70.05 | 70.3 | 70.3 | -1.6 (-2.23%) | 1,035,145 |
