| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 319.7 | 324.5 | 311 | 314.35 | 314.35 | -2.55 (-0.80%) | 101,364 |
| 5 Oct 2016 | INR | 317 | 322.4 | 312.1 | 316.9 | 316.9 | +1.75 (+0.56%) | 151,087 |
| 4 Oct 2016 | INR | 299 | 316.55 | 299 | 315.15 | 315.15 | +17.05 (+5.72%) | 171,868 |
| 3 Oct 2016 | INR | 285 | 298.9 | 285 | 298.1 | 298.1 | +15.7 (+5.56%) | 69,079 |
| 30 Sep 2016 | INR | 271.5 | 284.05 | 271.5 | 282.4 | 282.4 | +11 (+4.05%) | 82,410 |
| 29 Sep 2016 | INR | 296 | 301.9 | 266 | 271.4 | 271.4 | -21.95 (-7.48%) | 117,477 |
| 28 Sep 2016 | INR | 298.9 | 301.9 | 292.15 | 293.35 | 293.35 | -3.5 (-1.18%) | 28,538 |
| 27 Sep 2016 | INR | 301 | 305.4 | 295.35 | 296.85 | 296.85 | -6 (-1.98%) | 81,463 |
| 26 Sep 2016 | INR | 298 | 307.3 | 293.6 | 302.85 | 302.85 | +7.35 (+2.49%) | 134,656 |
| 23 Sep 2016 | INR | 299 | 301 | 293.95 | 295.5 | 295.5 | -1.6 (-0.54%) | 52,543 |
| 22 Sep 2016 | INR | 300 | 304.5 | 295 | 297.1 | 297.1 | +4 (+1.36%) | 136,532 |
| 21 Sep 2016 | INR | 287.5 | 301.2 | 287.5 | 293.1 | 293.1 | +8 (+2.81%) | 181,299 |
| 20 Sep 2016 | INR | 292.5 | 292.9 | 282 | 285.1 | 285.1 | -7.45 (-2.55%) | 101,822 |
| 19 Sep 2016 | INR | 280 | 298.5 | 276.2 | 292.55 | 292.55 | +15.3 (+5.52%) | 258,790 |
| 16 Sep 2016 | INR | 274.8 | 279.9 | 271.1 | 277.25 | 277.25 | +4.8 (+1.76%) | 104,140 |
| 15 Sep 2016 | INR | 267.8 | 274 | 265.7 | 272.45 | 272.45 | +7.4 (+2.79%) | 83,547 |
| 14 Sep 2016 | INR | 254.75 | 266.7 | 253.5 | 265.05 | 265.05 | +10.9 (+4.29%) | 49,149 |
| 12 Sep 2016 | INR | 259.8 | 259.95 | 248 | 254.15 | 254.15 | -9.15 (-3.48%) | 47,478 |
| 9 Sep 2016 | INR | 267.9 | 267.9 | 261 | 263.3 | 263.3 | -3.85 (-1.44%) | 67,161 |
| 8 Sep 2016 | INR | 262.8 | 271.3 | 262.8 | 267.15 | 267.15 | +5.75 (+2.20%) | 80,268 |
| 7 Sep 2016 | INR | 262.75 | 266.9 | 257.05 | 261.4 | 261.4 | -1.55 (-0.59%) | 125,538 |
| 6 Sep 2016 | INR | 260 | 264.45 | 256.5 | 262.95 | 262.95 | +6.05 (+2.36%) | 94,558 |
| 2 Sep 2016 | INR | 253.7 | 260 | 253.5 | 256.9 | 256.9 | +4.15 (+1.64%) | 117,904 |
| 1 Sep 2016 | INR | 244.65 | 258.4 | 244.65 | 252.75 | 252.75 | +8.5 (+3.48%) | 244,034 |
| 31 Aug 2016 | INR | 236.45 | 251.3 | 236.45 | 244.25 | 244.25 | +9.95 (+4.25%) | 176,171 |
| 30 Aug 2016 | INR | 234.8 | 236 | 233 | 234.3 | 234.3 | +1.7 (+0.73%) | 15,233 |
| 29 Aug 2016 | INR | 237.4 | 237.9 | 231.6 | 232.6 | 232.6 | -4.8 (-2.02%) | 25,899 |
| 26 Aug 2016 | INR | 231.5 | 242 | 230.75 | 237.4 | 237.4 | +7.65 (+3.33%) | 87,976 |
| 25 Aug 2016 | INR | 232.55 | 235 | 228.15 | 229.75 | 229.75 | -1.95 (-0.84%) | 43,869 |
| 24 Aug 2016 | INR | 232.35 | 235 | 230.9 | 231.7 | 231.7 | +1 (+0.43%) | 21,736 |
