| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 282.25 | 286.3 | 273 | 274.65 | 274.65 | -4.25 (-1.52%) | 48,302 |
| 5 Oct 2016 | INR | 273 | 283.4 | 269.75 | 278.9 | 278.9 | +6.3 (+2.31%) | 49,665 |
| 4 Oct 2016 | INR | 270.45 | 274.45 | 268.95 | 272.6 | 272.6 | +3.7 (+1.38%) | 15,686 |
| 3 Oct 2016 | INR | 264 | 272.4 | 264 | 268.9 | 268.9 | +7.3 (+2.79%) | 37,672 |
| 30 Sep 2016 | INR | 257 | 263.4 | 250.95 | 261.6 | 261.6 | +5.25 (+2.05%) | 32,676 |
| 29 Sep 2016 | INR | 279.5 | 284.1 | 250.5 | 256.35 | 256.35 | -20.8 (-7.50%) | 71,230 |
| 28 Sep 2016 | INR | 274.25 | 281.5 | 273.65 | 277.15 | 277.15 | +4.9 (+1.80%) | 31,082 |
| 27 Sep 2016 | INR | 276.7 | 281 | 271 | 272.25 | 272.25 | -2.3 (-0.84%) | 23,449 |
| 26 Sep 2016 | INR | 284 | 285 | 272.3 | 274.55 | 274.55 | -9.1 (-3.21%) | 34,055 |
| 23 Sep 2016 | INR | 286.95 | 290 | 282.3 | 283.65 | 283.65 | -1.65 (-0.58%) | 29,778 |
| 22 Sep 2016 | INR | 284.2 | 291.4 | 278.55 | 285.3 | 285.3 | +4.15 (+1.48%) | 98,801 |
| 21 Sep 2016 | INR | 262.5 | 285.5 | 260 | 281.15 | 281.15 | +20.45 (+7.84%) | 286,027 |
| 20 Sep 2016 | INR | 262.35 | 265 | 260 | 260.7 | 260.7 | -1.65 (-0.63%) | 25,172 |
| 19 Sep 2016 | INR | 260 | 268.4 | 258 | 262.35 | 262.35 | +4.2 (+1.63%) | 36,927 |
| 16 Sep 2016 | INR | 264.5 | 267 | 256.6 | 258.15 | 258.15 | -3.9 (-1.49%) | 39,248 |
| 15 Sep 2016 | INR | 259 | 264.9 | 258.35 | 262.05 | 262.05 | +3.95 (+1.53%) | 53,964 |
| 14 Sep 2016 | INR | 255 | 260 | 253.3 | 258.1 | 258.1 | +4.4 (+1.73%) | 23,957 |
| 12 Sep 2016 | INR | 263.5 | 264.8 | 252.2 | 253.7 | 253.7 | -12.7 (-4.77%) | 41,117 |
| 9 Sep 2016 | INR | 272.05 | 273.3 | 265.7 | 266.4 | 266.4 | -5.4 (-1.99%) | 28,514 |
| 8 Sep 2016 | INR | 274.9 | 276.45 | 267.75 | 271.8 | 271.8 | -1.6 (-0.59%) | 57,255 |
| 7 Sep 2016 | INR | 260 | 277 | 257 | 273.4 | 273.4 | +13.15 (+5.05%) | 111,510 |
| 6 Sep 2016 | INR | 257.3 | 267 | 256 | 260.25 | 260.25 | +4.2 (+1.64%) | 39,801 |
| 2 Sep 2016 | INR | 259.4 | 263.35 | 254 | 256.05 | 256.05 | -1.8 (-0.70%) | 33,055 |
| 1 Sep 2016 | INR | 258.05 | 264.9 | 257 | 257.85 | 257.85 | +0.35 (+0.14%) | 50,761 |
| 31 Aug 2016 | INR | 265.35 | 267.95 | 256.5 | 257.5 | 257.5 | -8.15 (-3.07%) | 54,730 |
| 30 Aug 2016 | INR | 265 | 274.5 | 264.7 | 265.65 | 265.65 | +3.4 (+1.30%) | 112,407 |
| 29 Aug 2016 | INR | 248.1 | 268 | 248.1 | 262.25 | 262.25 | +14.6 (+5.90%) | 220,405 |
| 26 Aug 2016 | INR | 238.1 | 252.6 | 236.6 | 247.65 | 247.65 | +8.6 (+3.60%) | 136,721 |
| 25 Aug 2016 | INR | 241.7 | 248 | 236.7 | 239.05 | 239.05 | -0.5 (-0.21%) | 81,773 |
| 24 Aug 2016 | INR | 226.05 | 245.05 | 225.25 | 239.55 | 239.55 | +13.2 (+5.83%) | 216,614 |
