| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 346.15 | 346.15 | 332 | 334.6 | 334.6 | -8.65 (-2.52%) | 61,673 |
| 5 Oct 2016 | INR | 344.9 | 353.5 | 340.15 | 343.25 | 343.25 | +5.9 (+1.75%) | 145,637 |
| 4 Oct 2016 | INR | 323.5 | 345.75 | 323.5 | 337.35 | 337.35 | +15.4 (+4.78%) | 175,320 |
| 3 Oct 2016 | INR | 318.3 | 327 | 318.3 | 321.95 | 321.95 | +12.15 (+3.92%) | 72,995 |
| 30 Sep 2016 | INR | 297 | 314.75 | 292.25 | 309.8 | 309.8 | +12.4 (+4.17%) | 108,909 |
| 29 Sep 2016 | INR | 333 | 338.35 | 297.1 | 297.4 | 297.4 | -32.7 (-9.91%) | 124,281 |
| 28 Sep 2016 | INR | 335.5 | 337 | 328.2 | 330.1 | 330.1 | -3.4 (-1.02%) | 44,372 |
| 27 Sep 2016 | INR | 338.05 | 340.8 | 332.5 | 333.5 | 333.5 | -3.25 (-0.97%) | 46,886 |
| 26 Sep 2016 | INR | 338 | 343.35 | 336 | 336.75 | 336.75 | -1.15 (-0.34%) | 46,682 |
| 23 Sep 2016 | INR | 343.8 | 346 | 337 | 337.9 | 337.9 | -1.1 (-0.32%) | 68,661 |
| 22 Sep 2016 | INR | 343 | 344.5 | 338 | 339 | 339 | +1.5 (+0.44%) | 44,847 |
| 21 Sep 2016 | INR | 343 | 346.9 | 337 | 337.5 | 337.5 | -4.05 (-1.19%) | 58,408 |
| 20 Sep 2016 | INR | 338 | 351 | 337 | 341.55 | 341.55 | +4.35 (+1.29%) | 131,692 |
| 19 Sep 2016 | INR | 342.4 | 343.95 | 336.4 | 337.2 | 337.2 | -2.3 (-0.68%) | 70,958 |
| 16 Sep 2016 | INR | 338.5 | 350 | 333.95 | 339.5 | 339.5 | +2.05 (+0.61%) | 111,003 |
| 15 Sep 2016 | INR | 339 | 344.1 | 336.4 | 337.45 | 337.45 | -0.5 (-0.15%) | 59,415 |
| 14 Sep 2016 | INR | 338.45 | 344.5 | 335.05 | 337.95 | 337.95 | +1.35 (+0.40%) | 89,529 |
| 12 Sep 2016 | INR | 345 | 346.35 | 335.4 | 336.6 | 336.6 | -16.75 (-4.74%) | 78,472 |
| 9 Sep 2016 | INR | 362.7 | 366.75 | 351 | 353.35 | 353.35 | -7.5 (-2.08%) | 83,951 |
| 8 Sep 2016 | INR | 348.2 | 369.3 | 348 | 360.85 | 360.85 | +13.7 (+3.95%) | 286,707 |
| 7 Sep 2016 | INR | 351.9 | 358.8 | 345.1 | 347.15 | 347.15 | -0.9 (-0.26%) | 132,999 |
| 6 Sep 2016 | INR | 346 | 357.65 | 341.8 | 348.05 | 348.05 | +5.25 (+1.53%) | 142,296 |
| 2 Sep 2016 | INR | 343.7 | 348.75 | 339 | 342.8 | 342.8 | +0.7 (+0.20%) | 88,809 |
| 1 Sep 2016 | INR | 342.95 | 356.85 | 330.4 | 342.1 | 342.1 | +1.65 (+0.48%) | 335,445 |
| 31 Aug 2016 | INR | 359.5 | 364.05 | 337.3 | 340.45 | 340.45 | -18.1 (-5.05%) | 179,995 |
| 30 Aug 2016 | INR | 360.6 | 368.4 | 357.15 | 358.55 | 358.55 | -2.4 (-0.66%) | 94,806 |
| 29 Aug 2016 | INR | 360 | 372.8 | 357.1 | 360.95 | 360.95 | +0.75 (+0.21%) | 240,356 |
| 26 Aug 2016 | INR | 366.25 | 375.5 | 359 | 360.2 | 360.2 | -5.2 (-1.42%) | 156,912 |
| 25 Aug 2016 | INR | 375.4 | 379.5 | 363 | 365.4 | 365.4 | -8.2 (-2.19%) | 157,422 |
| 24 Aug 2016 | INR | 367.4 | 387.9 | 357.1 | 373.6 | 373.6 | +6.3 (+1.72%) | 465,268 |
