| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 66.8 | 69.6 | 66.05 | 67.95 | 67.95 | +1.15 (+1.72%) | 472,194 |
| 6 Oct 2016 | INR | 64.75 | 68.95 | 64.7 | 66.8 | 66.8 | +1.7 (+2.61%) | 772,197 |
| 5 Oct 2016 | INR | 65.05 | 65.7 | 64 | 65.1 | 65.1 | +0.2 (+0.31%) | 262,527 |
| 4 Oct 2016 | INR | 65 | 65.8 | 64.6 | 64.9 | 64.9 | +0.4 (+0.62%) | 319,666 |
| 3 Oct 2016 | INR | 62.8 | 65 | 62.75 | 64.5 | 64.5 | +2.55 (+4.12%) | 258,502 |
| 30 Sep 2016 | INR | 60.2 | 62.55 | 60.2 | 61.95 | 61.95 | +1.8 (+2.99%) | 180,381 |
| 29 Sep 2016 | INR | 64.35 | 67.2 | 58.8 | 60.15 | 60.15 | -3.5 (-5.50%) | 1,081,565 |
| 28 Sep 2016 | INR | 63 | 66.1 | 62.25 | 63.65 | 63.65 | +0.85 (+1.35%) | 493,391 |
| 27 Sep 2016 | INR | 64.2 | 64.35 | 62.5 | 62.8 | 62.8 | -0.95 (-1.49%) | 302,196 |
| 26 Sep 2016 | INR | 64.8 | 65.5 | 63.4 | 63.75 | 63.75 | -0.45 (-0.70%) | 382,207 |
| 23 Sep 2016 | INR | 66 | 66 | 63 | 64.2 | 64.2 | -1.5 (-2.28%) | 454,199 |
| 22 Sep 2016 | INR | 68.7 | 68.8 | 65.55 | 65.7 | 65.7 | -1.35 (-2.01%) | 773,712 |
| 21 Sep 2016 | INR | 70 | 72.5 | 66.6 | 67.05 | 67.05 | +3.9 (+6.18%) | 5,495,303 |
| 20 Sep 2016 | INR | 64.8 | 64.8 | 59.7 | 63.15 | 63.15 | -1.3 (-2.02%) | 991,096 |
| 19 Sep 2016 | INR | 65 | 66.3 | 62.3 | 64.45 | 64.45 | +0.05 (+0.08%) | 292,461 |
| 16 Sep 2016 | INR | 64 | 66.3 | 62.65 | 64.4 | 64.4 | +0.65 (+1.02%) | 657,462 |
| 15 Sep 2016 | INR | 66 | 66 | 60.5 | 63.75 | 63.75 | -1.55 (-2.37%) | 640,457 |
| 14 Sep 2016 | INR | 59.5 | 68 | 59.05 | 65.3 | 65.3 | +6.85 (+11.72%) | 1,717,233 |
| 12 Sep 2016 | INR | 56.3 | 60 | 55.05 | 58.45 | 58.45 | +1.25 (+2.19%) | 259,423 |
| 9 Sep 2016 | INR | 58.5 | 58.9 | 57.1 | 57.2 | 57.2 | -0.9 (-1.55%) | 110,081 |
| 8 Sep 2016 | INR | 58.45 | 58.6 | 57.25 | 58.1 | 58.1 | +0.2 (+0.35%) | 123,811 |
| 7 Sep 2016 | INR | 58.05 | 58.6 | 55.55 | 57.9 | 57.9 | +0.15 (+0.26%) | 101,299 |
| 6 Sep 2016 | INR | 57.65 | 59.5 | 57.5 | 57.75 | 57.75 | -0.2 (-0.35%) | 139,876 |
| 2 Sep 2016 | INR | 57.8 | 58.8 | 57.5 | 57.95 | 57.95 | +0.9 (+1.58%) | 78,877 |
| 1 Sep 2016 | INR | 57.45 | 58.9 | 56.95 | 57.05 | 57.05 | -0.85 (-1.47%) | 71,814 |
| 31 Aug 2016 | INR | 56.55 | 59 | 56.55 | 57.9 | 57.9 | +1.25 (+2.21%) | 117,754 |
| 30 Aug 2016 | INR | 57.6 | 59.6 | 55.65 | 56.65 | 56.65 | -0.65 (-1.13%) | 187,957 |
| 29 Aug 2016 | INR | 59.6 | 60.3 | 57 | 57.3 | 57.3 | -2.45 (-4.10%) | 125,084 |
| 26 Aug 2016 | INR | 60.9 | 61.5 | 57.15 | 59.75 | 59.75 | -0.5 (-0.83%) | 253,042 |
| 25 Aug 2016 | INR | 62.4 | 63.85 | 59.1 | 60.25 | 60.25 | -0.35 (-0.58%) | 850,946 |
