| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 17,854.5 | 17,900 | 17,510 | 17,571.8 | 17,571.8 | -172.4 (-0.97%) | 131 |
| 5 Oct 2016 | INR | 17,660 | 18,105 | 17,630 | 17,744.2 | 17,744.2 | +64.5 (+0.36%) | 8,387 |
| 4 Oct 2016 | INR | 17,850 | 17,923.7 | 17,530 | 17,679.7 | 17,679.7 | -276.5 (-1.54%) | 309 |
| 3 Oct 2016 | INR | 17,167.75 | 18,519 | 17,049.9 | 17,956.2 | 17,956.2 | +942.95 (+5.54%) | 760 |
| 30 Sep 2016 | INR | 16,985 | 17,222 | 16,639.15 | 17,013.25 | 17,013.25 | +53.55 (+0.32%) | 365 |
| 29 Sep 2016 | INR | 16,959.55 | 17,098 | 15,888 | 16,959.7 | 16,959.7 | +116.6 (+0.69%) | 2,190 |
| 28 Sep 2016 | INR | 16,800 | 16,953.45 | 16,734.35 | 16,843.1 | 16,843.1 | +4.55 (+0.03%) | 106 |
| 27 Sep 2016 | INR | 17,039 | 17,039 | 16,650 | 16,838.55 | 16,838.55 | -162.7 (-0.96%) | 312 |
| 26 Sep 2016 | INR | 17,000 | 17,300 | 16,625 | 17,001.25 | 17,001.25 | +46.15 (+0.27%) | 813 |
| 23 Sep 2016 | INR | 17,200 | 17,500 | 16,888 | 16,955.1 | 16,955.1 | -123.1 (-0.72%) | 341 |
| 22 Sep 2016 | INR | 16,825.3 | 17,190 | 16,726.85 | 17,078.2 | 17,078.2 | +373.85 (+2.24%) | 264 |
| 21 Sep 2016 | INR | 16,735 | 16,850 | 16,600 | 16,704.35 | 16,704.35 | -119.7 (-0.71%) | 103 |
| 20 Sep 2016 | INR | 16,800 | 17,073 | 16,755.7 | 16,824.05 | 16,824.05 | +68.35 (+0.41%) | 269 |
| 19 Sep 2016 | INR | 16,780 | 16,801 | 16,650 | 16,755.7 | 16,755.7 | +5.2 (+0.03%) | 81 |
| 16 Sep 2016 | INR | 16,822 | 16,935.05 | 16,668.45 | 16,750.5 | 16,750.5 | +82.05 (+0.49%) | 661 |
| 15 Sep 2016 | INR | 16,753.65 | 16,866.7 | 16,525.1 | 16,668.45 | 16,668.45 | -203.15 (-1.20%) | 259 |
| 14 Sep 2016 | INR | 16,989.4 | 17,499.9 | 16,800 | 16,871.6 | 16,871.6 | -24.35 (-0.14%) | 365 |
| 12 Sep 2016 | INR | 17,345 | 17,345 | 16,780 | 16,895.95 | 16,895.95 | -445.1 (-2.57%) | 375 |
| 9 Sep 2016 | INR | 17,738.65 | 17,738.65 | 17,250 | 17,341.05 | 17,341.05 | -318 (-1.80%) | 511 |
| 8 Sep 2016 | INR | 17,700 | 17,799.95 | 17,630 | 17,659.05 | 17,659.05 | -60.2 (-0.34%) | 158 |
| 7 Sep 2016 | INR | 17,985 | 17,985 | 17,700.05 | 17,719.25 | 17,719.25 | -294.4 (-1.63%) | 200 |
| 6 Sep 2016 | INR | 17,400 | 18,100 | 17,341.9 | 18,013.65 | 18,013.65 | +804.05 (+4.67%) | 891 |
| 2 Sep 2016 | INR | 17,065.9 | 17,341.9 | 17,000.05 | 17,209.6 | 17,209.6 | -3.05 (-0.02%) | 170 |
| 1 Sep 2016 | INR | 17,100 | 17,400 | 16,973.55 | 17,212.65 | 17,212.65 | +112.1 (+0.66%) | 288 |
| 31 Aug 2016 | INR | 17,018.35 | 17,243.2 | 16,758.05 | 17,100.55 | 17,100.55 | +43.45 (+0.25%) | 491 |
| 30 Aug 2016 | INR | 16,976.9 | 17,150 | 16,762.6 | 17,057.1 | 17,057.1 | +133.05 (+0.79%) | 268 |
| 29 Aug 2016 | INR | 16,891.5 | 17,008.1 | 16,800.05 | 16,924.05 | 16,924.05 | -151.25 (-0.89%) | 315 |
| 26 Aug 2016 | INR | 17,003.3 | 17,290 | 16,840.05 | 17,075.3 | 17,075.3 | -6.35 (-0.04%) | 164 |
| 25 Aug 2016 | INR | 17,043.7 | 17,289.9 | 16,819.45 | 17,081.65 | 17,081.65 | +50.85 (+0.30%) | 205 |
| 24 Aug 2016 | INR | 16,772.85 | 17,099.95 | 16,732.75 | 17,030.8 | 17,030.8 | +271.7 (+1.62%) | 415 |
