| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 536 | 540 | 529 | 533.65 | 533.65 | +0.05 (+0.01%) | 2,245 |
| 5 Oct 2016 | INR | 540 | 546 | 525 | 533.6 | 533.6 | -3.5 (-0.65%) | 2,360 |
| 4 Oct 2016 | INR | 540 | 540.75 | 535.1 | 537.1 | 537.1 | +2.2 (+0.41%) | 1,328 |
| 3 Oct 2016 | INR | 529 | 559 | 529 | 534.9 | 534.9 | +10.35 (+1.97%) | 6,943 |
| 30 Sep 2016 | INR | 519.45 | 529 | 516 | 524.55 | 524.55 | +0.5 (+0.10%) | 1,474 |
| 29 Sep 2016 | INR | 542.75 | 550 | 518 | 524.05 | 524.05 | -18.6 (-3.43%) | 5,176 |
| 28 Sep 2016 | INR | 545 | 548.05 | 535.6 | 542.65 | 542.65 | -4.6 (-0.84%) | 3,910 |
| 27 Sep 2016 | INR | 519 | 550 | 519 | 547.25 | 547.25 | +0.9 (+0.16%) | 1,457 |
| 26 Sep 2016 | INR | 545.1 | 547 | 541.35 | 546.35 | 546.35 | +3.95 (+0.73%) | 987 |
| 23 Sep 2016 | INR | 551.95 | 560.7 | 539.8 | 542.4 | 542.4 | -6.8 (-1.24%) | 6,130 |
| 22 Sep 2016 | INR | 547.15 | 551 | 544 | 549.2 | 549.2 | +3.6 (+0.66%) | 1,800 |
| 21 Sep 2016 | INR | 544 | 545.9 | 540.55 | 545.6 | 545.6 | +3.45 (+0.64%) | 1,412 |
| 20 Sep 2016 | INR | 541 | 544.9 | 539 | 542.15 | 542.15 | +2.2 (+0.41%) | 3,808 |
| 19 Sep 2016 | INR | 546.5 | 554.5 | 536.65 | 539.95 | 539.95 | +3.75 (+0.70%) | 18,612 |
| 16 Sep 2016 | INR | 566 | 572.05 | 530 | 536.2 | 536.2 | -29.75 (-5.26%) | 12,940 |
| 15 Sep 2016 | INR | 574.65 | 576.65 | 563 | 565.95 | 565.95 | -5.1 (-0.89%) | 5,250 |
| 14 Sep 2016 | INR | 562.35 | 581.9 | 561 | 571.05 | 571.05 | +15.4 (+2.77%) | 4,902 |
| 12 Sep 2016 | INR | 570 | 570.15 | 550.5 | 555.65 | 555.65 | -17.1 (-2.99%) | 5,654 |
| 9 Sep 2016 | INR | 586.8 | 587 | 571.8 | 572.75 | 572.75 | -20.15 (-3.40%) | 11,124 |
| 8 Sep 2016 | INR | 590 | 607.95 | 553.15 | 592.9 | 592.9 | +4.25 (+0.72%) | 53,654 |
| 7 Sep 2016 | INR | 600 | 609.7 | 584.1 | 588.65 | 588.65 | -14.25 (-2.36%) | 3,013 |
| 6 Sep 2016 | INR | 598 | 605 | 593 | 602.9 | 602.9 | +10.4 (+1.76%) | 2,166 |
| 2 Sep 2016 | INR | 590.4 | 612 | 585.15 | 592.5 | 592.5 | +6.2 (+1.06%) | 3,274 |
| 1 Sep 2016 | INR | 592 | 592 | 585 | 586.3 | 586.3 | -5.25 (-0.89%) | 1,205 |
| 31 Aug 2016 | INR | 595 | 600 | 587.85 | 591.55 | 591.55 | +6.55 (+1.12%) | 1,797 |
| 30 Aug 2016 | INR | 593 | 596 | 584.55 | 585 | 585 | -9.4 (-1.58%) | 2,902 |
| 29 Aug 2016 | INR | 600 | 602 | 589.15 | 594.4 | 594.4 | -4.4 (-0.73%) | 1,469 |
| 26 Aug 2016 | INR | 605 | 605.05 | 596.2 | 598.8 | 598.8 | -2.95 (-0.49%) | 2,630 |
| 25 Aug 2016 | INR | 587 | 602.7 | 566.5 | 601.75 | 601.75 | +10.95 (+1.85%) | 15,558 |
| 24 Aug 2016 | INR | 589 | 598.1 | 585.1 | 590.8 | 590.8 | +0.95 (+0.16%) | 1,774 |
