| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 395.3 | 399.35 | 385 | 388.8 | 388.8 | -6.6 (-1.67%) | 130,653 |
| 5 Oct 2016 | INR | 400.3 | 404 | 392.25 | 395.4 | 395.4 | -1 (-0.25%) | 324,119 |
| 4 Oct 2016 | INR | 395 | 399 | 386.3 | 396.4 | 396.4 | +7.75 (+1.99%) | 178,482 |
| 3 Oct 2016 | INR | 381 | 391 | 380 | 388.65 | 388.65 | +9.15 (+2.41%) | 135,636 |
| 30 Sep 2016 | INR | 370 | 380.55 | 366.45 | 379.5 | 379.5 | +11.3 (+3.07%) | 70,576 |
| 29 Sep 2016 | INR | 381 | 385.05 | 359.7 | 368.2 | 368.2 | -13.1 (-3.44%) | 82,386 |
| 28 Sep 2016 | INR | 381.25 | 384 | 378 | 381.3 | 381.3 | +0.05 (+0.01%) | 65,721 |
| 27 Sep 2016 | INR | 380 | 384.85 | 379.15 | 381.25 | 381.25 | +3.35 (+0.89%) | 65,612 |
| 26 Sep 2016 | INR | 383 | 383.4 | 375.75 | 377.9 | 377.9 | -4.2 (-1.10%) | 60,618 |
| 23 Sep 2016 | INR | 380 | 386.5 | 378.9 | 382.1 | 382.1 | +2.5 (+0.66%) | 63,765 |
| 22 Sep 2016 | INR | 381.05 | 385.5 | 376.05 | 379.6 | 379.6 | +1.05 (+0.28%) | 93,671 |
| 21 Sep 2016 | INR | 383 | 384.4 | 377.15 | 378.55 | 378.55 | -4.15 (-1.08%) | 71,445 |
| 20 Sep 2016 | INR | 395.4 | 395.4 | 381 | 382.7 | 382.7 | -8.25 (-2.11%) | 76,584 |
| 19 Sep 2016 | INR | 380 | 393.75 | 377.75 | 390.95 | 390.95 | +12.3 (+3.25%) | 122,662 |
| 16 Sep 2016 | INR | 386.6 | 388 | 374.5 | 378.65 | 378.65 | -5.15 (-1.34%) | 92,250 |
| 15 Sep 2016 | INR | 374.25 | 386 | 371.5 | 383.8 | 383.8 | +7.7 (+2.05%) | 65,878 |
| 14 Sep 2016 | INR | 375 | 378 | 368 | 376.1 | 376.1 | +1.9 (+0.51%) | 63,410 |
| 12 Sep 2016 | INR | 383 | 385 | 372.6 | 374.2 | 374.2 | -14.55 (-3.74%) | 87,864 |
| 9 Sep 2016 | INR | 387 | 393.7 | 386.5 | 388.75 | 388.75 | -1.6 (-0.41%) | 88,357 |
| 8 Sep 2016 | INR | 392 | 392 | 386.35 | 390.35 | 390.35 | -0.5 (-0.13%) | 44,643 |
| 7 Sep 2016 | INR | 392.1 | 395.8 | 389.6 | 390.85 | 390.85 | -1.25 (-0.32%) | 97,656 |
| 6 Sep 2016 | INR | 390 | 394.45 | 389.1 | 392.1 | 392.1 | +1.95 (+0.50%) | 66,447 |
| 2 Sep 2016 | INR | 389.5 | 391.7 | 387.5 | 390.15 | 390.15 | +2.55 (+0.66%) | 173,841 |
| 1 Sep 2016 | INR | 395 | 395 | 385.3 | 387.6 | 387.6 | -3 (-0.77%) | 103,627 |
| 31 Aug 2016 | INR | 392 | 402 | 389.6 | 390.6 | 390.6 | -2.9 (-0.74%) | 118,310 |
| 30 Aug 2016 | INR | 391.95 | 396 | 390.75 | 393.5 | 393.5 | +2.95 (+0.76%) | 168,437 |
| 29 Aug 2016 | INR | 392 | 395 | 386.3 | 390.55 | 390.55 | -1.25 (-0.32%) | 155,011 |
| 26 Aug 2016 | INR | 379.55 | 393.9 | 379.55 | 391.8 | 391.8 | +12.25 (+3.23%) | 138,609 |
| 25 Aug 2016 | INR | 391.9 | 391.9 | 378.1 | 379.55 | 379.55 | -8 (-2.06%) | 166,772 |
| 24 Aug 2016 | INR | 372 | 389.4 | 372 | 387.55 | 387.55 | +15.3 (+4.11%) | 187,317 |
