| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 393 | 423 | 393 | 401.8 | 401.8 | +10.2 (+2.60%) | 91,759 |
| 5 Oct 2016 | INR | 399.35 | 403 | 383 | 391.6 | 391.6 | -4.9 (-1.24%) | 33,280 |
| 4 Oct 2016 | INR | 381.9 | 409.15 | 377.55 | 396.5 | 396.5 | +24.75 (+6.66%) | 76,249 |
| 3 Oct 2016 | INR | 357.95 | 377.9 | 354 | 371.75 | 371.75 | +19 (+5.39%) | 27,779 |
| 30 Sep 2016 | INR | 346 | 361.4 | 338 | 352.75 | 352.75 | +12.25 (+3.60%) | 27,021 |
| 29 Sep 2016 | INR | 374.7 | 380 | 335 | 340.5 | 340.5 | -29.7 (-8.02%) | 26,609 |
| 28 Sep 2016 | INR | 376 | 379 | 369 | 370.2 | 370.2 | -5.5 (-1.46%) | 7,365 |
| 27 Sep 2016 | INR | 382.05 | 384 | 374 | 375.7 | 375.7 | -3.7 (-0.98%) | 9,015 |
| 26 Sep 2016 | INR | 383.85 | 388 | 378.2 | 379.4 | 379.4 | -3.3 (-0.86%) | 31,283 |
| 23 Sep 2016 | INR | 390.5 | 398 | 378 | 382.7 | 382.7 | -4.35 (-1.12%) | 20,452 |
| 22 Sep 2016 | INR | 396.5 | 398.7 | 383 | 387.05 | 387.05 | -2.7 (-0.69%) | 22,446 |
| 21 Sep 2016 | INR | 392.35 | 404 | 385.2 | 389.75 | 389.75 | +0.4 (+0.10%) | 27,125 |
| 20 Sep 2016 | INR | 399.4 | 399.75 | 387.3 | 389.35 | 389.35 | -7.1 (-1.79%) | 20,809 |
| 19 Sep 2016 | INR | 394.4 | 408.7 | 394.4 | 396.45 | 396.45 | +10.6 (+2.75%) | 70,931 |
| 16 Sep 2016 | INR | 377.2 | 405 | 376 | 385.85 | 385.85 | +11.85 (+3.17%) | 80,528 |
| 15 Sep 2016 | INR | 377.35 | 382.8 | 372.35 | 374 | 374 | -0.25 (-0.07%) | 11,872 |
| 14 Sep 2016 | INR | 375.25 | 388.9 | 367 | 374.25 | 374.25 | +3.1 (+0.84%) | 25,627 |
| 12 Sep 2016 | INR | 379.9 | 380 | 360 | 371.15 | 371.15 | -13.2 (-3.43%) | 17,358 |
| 9 Sep 2016 | INR | 382 | 403.4 | 379.25 | 384.35 | 384.35 | -1.05 (-0.27%) | 31,220 |
| 8 Sep 2016 | INR | 381.05 | 394.4 | 377.05 | 385.4 | 385.4 | +3.2 (+0.84%) | 15,318 |
| 7 Sep 2016 | INR | 394.05 | 397.3 | 379.7 | 382.2 | 382.2 | -10.85 (-2.76%) | 19,173 |
| 6 Sep 2016 | INR | 397.9 | 408.5 | 391.5 | 393.05 | 393.05 | -0.5 (-0.13%) | 31,249 |
| 2 Sep 2016 | INR | 367.9 | 418.5 | 367.9 | 393.55 | 393.55 | +30.25 (+8.33%) | 134,285 |
| 1 Sep 2016 | INR | 370 | 373 | 360 | 363.3 | 363.3 | -6.2 (-1.68%) | 22,722 |
| 31 Aug 2016 | INR | 354 | 383.8 | 354 | 369.5 | 369.5 | +18.4 (+5.24%) | 82,663 |
| 30 Aug 2016 | INR | 349.5 | 357 | 349.5 | 351.1 | 351.1 | +3.75 (+1.08%) | 18,245 |
| 29 Aug 2016 | INR | 351.85 | 358.4 | 343 | 347.35 | 347.35 | -2.3 (-0.66%) | 18,032 |
| 26 Aug 2016 | INR | 355 | 360.7 | 348 | 349.65 | 349.65 | -3.05 (-0.86%) | 15,049 |
| 25 Aug 2016 | INR | 352 | 363.6 | 340 | 352.7 | 352.7 | +0.5 (+0.14%) | 30,823 |
| 24 Aug 2016 | INR | 356 | 361.4 | 349.8 | 352.2 | 352.2 | -0.3 (-0.09%) | 16,318 |
