| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 355.2 | 364.8 | 353.25 | 357.75 | 357.75 | +4.75 (+1.35%) | 278,221 |
| 5 Oct 2016 | INR | 355 | 360.5 | 351.95 | 353 | 353 | -2.3 (-0.65%) | 113,793 |
| 4 Oct 2016 | INR | 359.9 | 359.9 | 352.1 | 355.3 | 355.3 | +1.2 (+0.34%) | 131,802 |
| 3 Oct 2016 | INR | 339.9 | 355.6 | 339.25 | 354.1 | 354.1 | +17.85 (+5.31%) | 396,424 |
| 30 Sep 2016 | INR | 325 | 339.9 | 325 | 336.25 | 336.25 | +2.75 (+0.82%) | 133,382 |
| 29 Sep 2016 | INR | 348.7 | 349.9 | 320.95 | 333.5 | 333.5 | -11.5 (-3.33%) | 283,667 |
| 28 Sep 2016 | INR | 337.35 | 347.1 | 335.55 | 345 | 345 | +7.95 (+2.36%) | 137,609 |
| 27 Sep 2016 | INR | 341.2 | 343.35 | 335.1 | 337.05 | 337.05 | -2.95 (-0.87%) | 157,068 |
| 26 Sep 2016 | INR | 340.7 | 345.4 | 338 | 340 | 340 | -0.65 (-0.19%) | 162,798 |
| 23 Sep 2016 | INR | 345.4 | 350.5 | 339.05 | 340.65 | 340.65 | -1.75 (-0.51%) | 359,933 |
| 22 Sep 2016 | INR | 334.25 | 345 | 334.25 | 342.4 | 342.4 | +9.5 (+2.85%) | 245,451 |
| 21 Sep 2016 | INR | 333 | 337.2 | 331 | 332.9 | 332.9 | +1.3 (+0.39%) | 136,353 |
| 20 Sep 2016 | INR | 332.45 | 335.8 | 328.65 | 331.6 | 331.6 | -2.95 (-0.88%) | 141,034 |
| 19 Sep 2016 | INR | 333 | 338.5 | 332.2 | 334.55 | 334.55 | +3.3 (+1.00%) | 325,760 |
| 16 Sep 2016 | INR | 318.4 | 333 | 318.25 | 331.25 | 331.25 | +15.7 (+4.98%) | 316,934 |
| 15 Sep 2016 | INR | 318.9 | 320.9 | 314 | 315.55 | 315.55 | -2.75 (-0.86%) | 137,609 |
| 14 Sep 2016 | INR | 310.75 | 319.2 | 308.1 | 318.3 | 318.3 | +8 (+2.58%) | 116,187 |
| 12 Sep 2016 | INR | 318.1 | 321.8 | 308.5 | 310.3 | 310.3 | -14.6 (-4.49%) | 135,507 |
| 9 Sep 2016 | INR | 331.45 | 331.45 | 323.1 | 324.9 | 324.9 | -6.85 (-2.06%) | 127,194 |
| 8 Sep 2016 | INR | 332 | 335 | 329.4 | 331.75 | 331.75 | +1.85 (+0.56%) | 213,099 |
| 7 Sep 2016 | INR | 324 | 331 | 322 | 329.9 | 329.9 | +6.15 (+1.90%) | 242,862 |
| 6 Sep 2016 | INR | 321.4 | 324.5 | 317.4 | 323.75 | 323.75 | +6.25 (+1.97%) | 210,512 |
| 2 Sep 2016 | INR | 319 | 320.5 | 316.3 | 317.5 | 317.5 | +1.6 (+0.51%) | 146,886 |
| 1 Sep 2016 | INR | 317 | 325.3 | 312.55 | 315.9 | 315.9 | +4.45 (+1.43%) | 532,738 |
| 31 Aug 2016 | INR | 314.05 | 318 | 309.7 | 311.45 | 311.45 | -3.45 (-1.10%) | 100,895 |
| 30 Aug 2016 | INR | 312 | 316.5 | 312 | 314.9 | 314.9 | +5 (+1.61%) | 137,003 |
| 29 Aug 2016 | INR | 311 | 311.5 | 307.3 | 309.9 | 309.9 | -1.1 (-0.35%) | 156,445 |
| 26 Aug 2016 | INR | 308.5 | 313 | 304.2 | 311 | 311 | +3.05 (+0.99%) | 239,249 |
| 25 Aug 2016 | INR | 315.85 | 315.85 | 306.75 | 307.95 | 307.95 | -5.15 (-1.64%) | 154,302 |
| 24 Aug 2016 | INR | 313.5 | 314.25 | 310.75 | 313.1 | 313.1 | -0.3 (-0.10%) | 174,781 |
