| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2016 | INR | 174.9 | 189.9 | 168.2 | 180.8 | 18.08 | +9.85 (+5.76%) | 69,352 |
| 21 Oct 2016 | INR | 176.8 | 176.8 | 169.05 | 170.95 | 17.095 | -2.95 (-1.70%) | 15,285 |
| 20 Oct 2016 | INR | 176 | 184 | 170.1 | 173.9 | 17.39 | +6.25 (+3.73%) | 11,126 |
| 19 Oct 2016 | INR | 175.1 | 185.8 | 165 | 167.65 | 16.765 | -5.4 (-3.12%) | 60,236 |
| 18 Oct 2016 | INR | 161.95 | 178.6 | 156.05 | 173.05 | 17.305 | +14.35 (+9.04%) | 49,161 |
| 17 Oct 2016 | INR | 156 | 162 | 155 | 158.7 | 15.87 | +2.9 (+1.86%) | 11,215 |
| 14 Oct 2016 | INR | 155.25 | 164 | 153 | 155.8 | 15.58 | +3.15 (+2.06%) | 15,996 |
| 13 Oct 2016 | INR | 152.95 | 169.5 | 136 | 152.65 | 15.265 | +4.25 (+2.86%) | 33,128 |
| 10 Oct 2016 | INR | 147.7 | 155 | 145.1 | 148.4 | 14.84 | +3.25 (+2.24%) | 11,763 |
| 7 Oct 2016 | INR | 138 | 156 | 138 | 145.15 | 14.515 | +10.5 (+7.80%) | 120,096 |
| 6 Oct 2016 | INR | 137 | 139 | 130.1 | 134.65 | 13.465 | +0.1 (+0.07%) | 8,892 |
| 5 Oct 2016 | INR | 137 | 140 | 132 | 134.55 | 13.455 | +2 (+1.51%) | 7,394 |
| 4 Oct 2016 | INR | 125 | 137.75 | 123 | 132.55 | 13.255 | +7.3 (+5.83%) | 57,050 |
| 3 Oct 2016 | INR | 123.8 | 134.8 | 123.3 | 125.25 | 12.525 | -0.6 (-0.48%) | 28,250 |
| 30 Sep 2016 | INR | 131.95 | 133 | 121.5 | 125.85 | 12.585 | -2.1 (-1.64%) | 20,995 |
| 29 Sep 2016 | INR | 131 | 138.9 | 120.55 | 127.95 | 12.795 | -3.15 (-2.40%) | 47,868 |
| 28 Sep 2016 | INR | 123.95 | 134 | 119 | 131.1 | 13.11 | +9.25 (+7.59%) | 101,415 |
| 27 Sep 2016 | INR | 118 | 122.05 | 118 | 121.85 | 12.185 | +2.4 (+2.01%) | 12,551 |
| 26 Sep 2016 | INR | 120 | 125 | 116.6 | 119.45 | 11.945 | +0.65 (+0.55%) | 2,962 |
| 23 Sep 2016 | INR | 119 | 126 | 116 | 118.8 | 11.88 | -1.3 (-1.08%) | 8,377 |
| 22 Sep 2016 | INR | 126.4 | 126.4 | 119 | 120.1 | 12.01 | +0.35 (+0.29%) | 3,334 |
| 21 Sep 2016 | INR | 119.95 | 126.5 | 118 | 119.75 | 11.975 | +4 (+3.46%) | 12,819 |
| 20 Sep 2016 | INR | 112.05 | 121 | 110 | 115.75 | 11.575 | +2.2 (+1.94%) | 40,193 |
| 19 Sep 2016 | INR | 102.05 | 116.6 | 102.05 | 113.55 | 11.355 | +7.55 (+7.12%) | 5,701 |
| 16 Sep 2016 | INR | 107.5 | 111.5 | 105.2 | 106 | 10.6 | +0.05 (+0.05%) | 10,692 |
| 15 Sep 2016 | INR | 107.5 | 112.9 | 101 | 105.95 | 10.595 | -0.45 (-0.42%) | 19,641 |
| 14 Sep 2016 | INR | 113.4 | 113.4 | 105.25 | 106.4 | 10.64 | -0.45 (-0.42%) | 6,790 |
| 12 Sep 2016 | INR | 104.25 | 114.4 | 103.1 | 106.85 | 10.685 | +2.6 (+2.49%) | 11,004 |
| 9 Sep 2016 | INR | 102.25 | 107.5 | 102 | 104.25 | 10.425 | +0.05 (+0.05%) | 4,477 |
| 8 Sep 2016 | INR | 103 | 106.7 | 102 | 104.2 | 10.42 | +0.4 (+0.39%) | 3,827 |
