| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 608.5 | 619 | 600.25 | 610.25 | 610.25 | -1.35 (-0.22%) | 205,800 |
| 5 Oct 2016 | INR | 580 | 626.5 | 580 | 611.6 | 611.6 | +35.95 (+6.25%) | 628,247 |
| 4 Oct 2016 | INR | 565 | 583.6 | 565 | 575.65 | 575.65 | +9.85 (+1.74%) | 171,825 |
| 3 Oct 2016 | INR | 565 | 582.75 | 555.5 | 565.8 | 565.8 | +0.3 (+0.05%) | 375,496 |
| 30 Sep 2016 | INR | 516.4 | 570.55 | 514 | 565.5 | 565.5 | +51.35 (+9.99%) | 309,045 |
| 29 Sep 2016 | INR | 545.9 | 549 | 511.35 | 514.15 | 514.15 | -28.9 (-5.32%) | 129,942 |
| 28 Sep 2016 | INR | 524.75 | 545 | 522.3 | 543.05 | 543.05 | +18.7 (+3.57%) | 103,594 |
| 27 Sep 2016 | INR | 527.5 | 530.1 | 523.2 | 524.35 | 524.35 | +0.35 (+0.07%) | 60,724 |
| 26 Sep 2016 | INR | 530 | 538 | 520 | 524 | 524 | -8.1 (-1.52%) | 25,664 |
| 23 Sep 2016 | INR | 533.95 | 541 | 530.05 | 532.1 | 532.1 | -1.55 (-0.29%) | 40,100 |
| 22 Sep 2016 | INR | 532.35 | 544.8 | 530.4 | 533.65 | 533.65 | +8.4 (+1.60%) | 124,810 |
| 21 Sep 2016 | INR | 527.35 | 533.4 | 523 | 525.25 | 525.25 | -1.6 (-0.30%) | 72,858 |
| 20 Sep 2016 | INR | 522.8 | 533 | 518.9 | 526.85 | 526.85 | +4.8 (+0.92%) | 166,210 |
| 19 Sep 2016 | INR | 500 | 527 | 500 | 522.05 | 522.05 | +22.85 (+4.58%) | 152,072 |
| 16 Sep 2016 | INR | 519.5 | 519.5 | 497 | 499.2 | 499.2 | -2.7 (-0.54%) | 53,043 |
| 15 Sep 2016 | INR | 501.5 | 506.25 | 497.7 | 501.9 | 501.9 | -4.15 (-0.82%) | 38,301 |
| 14 Sep 2016 | INR | 495.05 | 507.3 | 493 | 506.05 | 506.05 | +11.55 (+2.34%) | 69,081 |
| 12 Sep 2016 | INR | 499.1 | 510.65 | 490.2 | 494.5 | 494.5 | -17.65 (-3.45%) | 85,846 |
| 9 Sep 2016 | INR | 520.85 | 525.7 | 509.75 | 512.15 | 512.15 | -11.75 (-2.24%) | 74,327 |
| 8 Sep 2016 | INR | 519.5 | 531.1 | 517.95 | 523.9 | 523.9 | +4.55 (+0.88%) | 78,321 |
| 7 Sep 2016 | INR | 522 | 525.8 | 516.2 | 519.35 | 519.35 | +0.75 (+0.14%) | 48,634 |
| 6 Sep 2016 | INR | 518.15 | 524 | 516.15 | 518.6 | 518.6 | +1.9 (+0.37%) | 143,988 |
| 2 Sep 2016 | INR | 509.1 | 524.05 | 508.6 | 516.7 | 516.7 | +5.6 (+1.10%) | 169,030 |
| 1 Sep 2016 | INR | 526.2 | 535.2 | 504.4 | 511.1 | 511.1 | -14.6 (-2.78%) | 224,533 |
| 31 Aug 2016 | INR | 525.85 | 536 | 522.25 | 525.7 | 525.7 | +1.1 (+0.21%) | 187,025 |
| 30 Aug 2016 | INR | 528.85 | 531 | 522 | 524.6 | 524.6 | -1.3 (-0.25%) | 34,688 |
| 29 Aug 2016 | INR | 522 | 535.2 | 516.25 | 525.9 | 525.9 | +1.3 (+0.25%) | 129,773 |
| 26 Aug 2016 | INR | 503.05 | 529.1 | 503.05 | 524.6 | 524.6 | +22.45 (+4.47%) | 367,618 |
| 25 Aug 2016 | INR | 504.9 | 510.4 | 501 | 502.15 | 502.15 | -1.9 (-0.38%) | 46,351 |
| 24 Aug 2016 | INR | 504.4 | 509.4 | 501 | 504.05 | 504.05 | +5.45 (+1.09%) | 52,625 |
