| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 630 | 630 | 617.4 | 622.9 | 622.9 | -4.25 (-0.68%) | 25,912 |
| 5 Oct 2016 | INR | 635 | 640.45 | 619.5 | 627.15 | 627.15 | -6.4 (-1.01%) | 15,135 |
| 4 Oct 2016 | INR | 620 | 641.75 | 615 | 633.55 | 633.55 | +19.9 (+3.24%) | 23,151 |
| 3 Oct 2016 | INR | 600 | 618.75 | 593 | 613.65 | 613.65 | +17.95 (+3.01%) | 11,936 |
| 30 Sep 2016 | INR | 586.75 | 614.95 | 586.75 | 595.7 | 595.7 | +2.7 (+0.46%) | 13,993 |
| 29 Sep 2016 | INR | 602.4 | 613.5 | 559.95 | 593 | 593 | -7.5 (-1.25%) | 14,563 |
| 28 Sep 2016 | INR | 602.25 | 608 | 597 | 600.5 | 600.5 | -2.55 (-0.42%) | 4,846 |
| 27 Sep 2016 | INR | 603.85 | 609.3 | 600 | 603.05 | 603.05 | +5.3 (+0.89%) | 8,705 |
| 26 Sep 2016 | INR | 620 | 622.2 | 549.5 | 597.75 | 597.75 | -19.2 (-3.11%) | 12,156 |
| 23 Sep 2016 | INR | 616.8 | 622.8 | 609.3 | 616.95 | 616.95 | +8.7 (+1.43%) | 1,085,720 |
| 22 Sep 2016 | INR | 585 | 617.6 | 583.2 | 608.25 | 608.25 | +28.45 (+4.91%) | 61,799 |
| 21 Sep 2016 | INR | 590 | 590 | 577.75 | 579.8 | 579.8 | -5.9 (-1.01%) | 4,894 |
| 20 Sep 2016 | INR | 587.5 | 590 | 576.1 | 585.7 | 585.7 | +4.25 (+0.73%) | 7,075 |
| 19 Sep 2016 | INR | 587 | 591.1 | 575 | 581.45 | 581.45 | -8.2 (-1.39%) | 7,416 |
| 16 Sep 2016 | INR | 588.3 | 595 | 582.55 | 589.65 | 589.65 | +3.7 (+0.63%) | 13,387 |
| 15 Sep 2016 | INR | 580.05 | 590.9 | 580.05 | 585.95 | 585.95 | +2.25 (+0.39%) | 14,050 |
| 14 Sep 2016 | INR | 577.6 | 591 | 575.55 | 583.7 | 583.7 | +8.6 (+1.50%) | 8,663 |
| 12 Sep 2016 | INR | 580 | 585 | 571.45 | 575.1 | 575.1 | -12.45 (-2.12%) | 8,336 |
| 9 Sep 2016 | INR | 589.9 | 599 | 578.1 | 587.55 | 587.55 | +4.75 (+0.82%) | 12,852 |
| 8 Sep 2016 | INR | 562.5 | 588 | 562 | 582.8 | 582.8 | +21.3 (+3.79%) | 20,810 |
| 7 Sep 2016 | INR | 570.5 | 579.7 | 558.8 | 561.5 | 561.5 | -6.65 (-1.17%) | 9,761 |
| 6 Sep 2016 | INR | 558 | 570 | 558 | 568.15 | 568.15 | +11.05 (+1.98%) | 10,081 |
| 2 Sep 2016 | INR | 560.5 | 570.2 | 555 | 557.1 | 557.1 | -7.3 (-1.29%) | 9,593 |
| 1 Sep 2016 | INR | 565 | 573.5 | 550.8 | 564.4 | 564.4 | -12.8 (-2.22%) | 20,488 |
| 31 Aug 2016 | INR | 579 | 580.8 | 565 | 577.2 | 577.2 | +3.75 (+0.65%) | 17,191 |
| 30 Aug 2016 | INR | 564.45 | 579.45 | 563 | 573.45 | 573.45 | +9.8 (+1.74%) | 26,376 |
| 29 Aug 2016 | INR | 563 | 570 | 554 | 563.65 | 563.65 | +6.9 (+1.24%) | 17,176 |
| 26 Aug 2016 | INR | 558.15 | 562.9 | 554.95 | 556.75 | 556.75 | +3.6 (+0.65%) | 12,315 |
| 25 Aug 2016 | INR | 563.15 | 566.45 | 546.2 | 553.15 | 553.15 | -7.3 (-1.30%) | 18,485 |
| 24 Aug 2016 | INR | 556 | 566 | 554 | 560.45 | 560.45 | +10.95 (+1.99%) | 14,747 |
