| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 710 | 728.4 | 710 | 724.75 | 724.75 | +6 (+0.83%) | 11,354 |
| 5 Oct 2016 | INR | 725 | 730.2 | 710 | 718.75 | 718.75 | -1.85 (-0.26%) | 5,207 |
| 4 Oct 2016 | INR | 711 | 735 | 711 | 720.6 | 720.6 | +0.3 (+0.04%) | 5,149 |
| 3 Oct 2016 | INR | 709 | 733.5 | 709 | 720.3 | 720.3 | +17.6 (+2.50%) | 285,996 |
| 30 Sep 2016 | INR | 725 | 725 | 688.6 | 702.7 | 702.7 | -13.75 (-1.92%) | 10,845 |
| 29 Sep 2016 | INR | 729.9 | 736.45 | 671.05 | 716.45 | 716.45 | -4.9 (-0.68%) | 37,709 |
| 28 Sep 2016 | INR | 702 | 725 | 702 | 721.35 | 721.35 | +19.45 (+2.77%) | 62,424 |
| 27 Sep 2016 | INR | 695 | 708.3 | 688.05 | 701.9 | 701.9 | +11.8 (+1.71%) | 51,008 |
| 26 Sep 2016 | INR | 683.9 | 692 | 676.4 | 690.1 | 690.1 | +12.7 (+1.87%) | 45,801 |
| 23 Sep 2016 | INR | 666.55 | 682.1 | 663.95 | 677.4 | 677.4 | +16.3 (+2.47%) | 67,720 |
| 22 Sep 2016 | INR | 664.95 | 665.7 | 645.6 | 661.1 | 661.1 | +1.55 (+0.24%) | 17,651 |
| 21 Sep 2016 | INR | 655 | 667 | 654 | 659.55 | 659.55 | +9.25 (+1.42%) | 9,111 |
| 20 Sep 2016 | INR | 654.95 | 665 | 642.4 | 650.3 | 650.3 | -5.75 (-0.88%) | 132,566 |
| 19 Sep 2016 | INR | 643.25 | 666 | 642.3 | 656.05 | 656.05 | +16.25 (+2.54%) | 12,573 |
| 16 Sep 2016 | INR | 645 | 654 | 635 | 639.8 | 639.8 | -1.65 (-0.26%) | 3,025 |
| 15 Sep 2016 | INR | 642.85 | 655 | 632.45 | 641.45 | 641.45 | -7.9 (-1.22%) | 1,479 |
| 14 Sep 2016 | INR | 621 | 650.1 | 615 | 649.35 | 649.35 | +21.8 (+3.47%) | 3,810 |
| 12 Sep 2016 | INR | 638 | 638 | 616 | 627.55 | 627.55 | -10.55 (-1.65%) | 6,551 |
| 9 Sep 2016 | INR | 645 | 651.95 | 635.8 | 638.1 | 638.1 | -5.05 (-0.79%) | 4,080 |
| 8 Sep 2016 | INR | 651.45 | 652.65 | 638.2 | 643.15 | 643.15 | -5.2 (-0.80%) | 6,641 |
| 7 Sep 2016 | INR | 663.95 | 663.95 | 645.5 | 648.35 | 648.35 | -10.85 (-1.65%) | 6,716 |
| 6 Sep 2016 | INR | 660 | 665.55 | 655 | 659.2 | 659.2 | +7.15 (+1.10%) | 7,140 |
| 2 Sep 2016 | INR | 655.25 | 663.3 | 646.5 | 652.05 | 652.05 | -1.4 (-0.21%) | 7,250 |
| 1 Sep 2016 | INR | 655 | 666.25 | 651.6 | 653.45 | 653.45 | +0.25 (+0.04%) | 5,664 |
| 31 Aug 2016 | INR | 655.6 | 664.85 | 650 | 653.2 | 653.2 | -2.35 (-0.36%) | 8,398 |
| 30 Aug 2016 | INR | 667.85 | 669.65 | 653.35 | 655.55 | 655.55 | -3.9 (-0.59%) | 8,256 |
| 29 Aug 2016 | INR | 655 | 666 | 651 | 659.45 | 659.45 | +8.05 (+1.24%) | 295,073 |
| 26 Aug 2016 | INR | 655 | 662.9 | 648.05 | 651.4 | 651.4 | -5.6 (-0.85%) | 17,328 |
| 25 Aug 2016 | INR | 659 | 663.95 | 652.35 | 657 | 657 | +3.25 (+0.50%) | 209,921 |
| 24 Aug 2016 | INR | 667.45 | 668 | 650.05 | 653.75 | 653.75 | -5.6 (-0.85%) | 8,649 |
