| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 4,850 | 4,885 | 4,800 | 4,821.1 | 4,821.1 | +61.8 (+1.30%) | 323 |
| 5 Oct 2016 | INR | 4,780 | 4,849 | 4,750 | 4,759.3 | 4,759.3 | -30.05 (-0.63%) | 1,219 |
| 4 Oct 2016 | INR | 4,770 | 4,790 | 4,739 | 4,789.35 | 4,789.35 | +25.1 (+0.53%) | 728 |
| 3 Oct 2016 | INR | 4,779.5 | 4,780 | 4,750 | 4,764.25 | 4,764.25 | +41.1 (+0.87%) | 389 |
| 30 Sep 2016 | INR | 4,617.55 | 4,747 | 4,617.55 | 4,723.15 | 4,723.15 | +107.65 (+2.33%) | 182 |
| 29 Sep 2016 | INR | 4,720.5 | 4,735 | 4,600.25 | 4,615.5 | 4,615.5 | -105 (-2.22%) | 676 |
| 28 Sep 2016 | INR | 4,732.8 | 4,746 | 4,680.05 | 4,720.5 | 4,720.5 | -12.3 (-0.26%) | 179 |
| 27 Sep 2016 | INR | 4,750 | 4,755 | 4,690 | 4,732.8 | 4,732.8 | -27.95 (-0.59%) | 433 |
| 26 Sep 2016 | INR | 4,770 | 4,786 | 4,705 | 4,760.75 | 4,760.75 | -3.75 (-0.08%) | 249 |
| 23 Sep 2016 | INR | 4,687.15 | 4,795.95 | 4,687.15 | 4,764.5 | 4,764.5 | +14.7 (+0.31%) | 629 |
| 22 Sep 2016 | INR | 4,725 | 4,769.1 | 4,720 | 4,749.8 | 4,749.8 | +59.8 (+1.28%) | 3,219 |
| 21 Sep 2016 | INR | 4,594.05 | 4,736 | 4,594.05 | 4,690 | 4,690 | +96.65 (+2.10%) | 41,954 |
| 20 Sep 2016 | INR | 4,685 | 4,702.6 | 4,565 | 4,593.35 | 4,593.35 | -85.35 (-1.82%) | 534 |
| 19 Sep 2016 | INR | 4,578 | 4,733 | 4,578 | 4,678.7 | 4,678.7 | +84.1 (+1.83%) | 199 |
| 16 Sep 2016 | INR | 4,573.3 | 4,624.95 | 4,465 | 4,594.6 | 4,594.6 | +34.6 (+0.76%) | 3,582 |
| 15 Sep 2016 | INR | 4,610 | 4,610 | 4,552.25 | 4,560 | 4,560 | -14.8 (-0.32%) | 2,844 |
| 14 Sep 2016 | INR | 4,608.4 | 4,630.3 | 4,525.05 | 4,574.8 | 4,574.8 | -19.4 (-0.42%) | 337 |
| 12 Sep 2016 | INR | 4,610 | 4,650 | 4,570 | 4,594.2 | 4,594.2 | -53.35 (-1.15%) | 223 |
| 9 Sep 2016 | INR | 4,617 | 4,670 | 4,617 | 4,647.55 | 4,647.55 | +30.25 (+0.66%) | 603 |
| 8 Sep 2016 | INR | 4,560 | 4,650 | 4,553.45 | 4,617.3 | 4,617.3 | +35.5 (+0.77%) | 113,387 |
| 7 Sep 2016 | INR | 4,596.1 | 4,650 | 4,570 | 4,581.8 | 4,581.8 | -17 (-0.37%) | 294 |
| 6 Sep 2016 | INR | 4,610 | 4,649.95 | 4,570.5 | 4,598.8 | 4,598.8 | -15.95 (-0.35%) | 540 |
| 2 Sep 2016 | INR | 4,612 | 4,648 | 4,607 | 4,614.75 | 4,614.75 | -11.1 (-0.24%) | 148 |
| 1 Sep 2016 | INR | 4,730 | 4,730 | 4,611 | 4,625.85 | 4,625.85 | -39.9 (-0.86%) | 196 |
| 31 Aug 2016 | INR | 4,701 | 4,734.1 | 4,605 | 4,665.75 | 4,665.75 | -23.45 (-0.50%) | 354 |
| 30 Aug 2016 | INR | 4,746 | 4,750 | 4,670 | 4,689.2 | 4,689.2 | -41.25 (-0.87%) | 225 |
| 29 Aug 2016 | INR | 4,774 | 4,775 | 4,701 | 4,730.45 | 4,730.45 | -1 (-0.02%) | 383 |
| 26 Aug 2016 | INR | 4,745 | 4,820 | 4,620 | 4,731.45 | 4,731.45 | +29 (+0.62%) | 2,078 |
| 25 Aug 2016 | INR | 4,690 | 4,760 | 4,680 | 4,702.45 | 4,702.45 | +18.05 (+0.39%) | 384 |
| 24 Aug 2016 | INR | 4,650 | 4,685 | 4,650 | 4,684.4 | 4,684.4 | +19.85 (+0.43%) | 112 |
