| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 692 | 695.75 | 685.1 | 686.1 | 686.1 | -5.9 (-0.85%) | 15,704 |
| 5 Oct 2016 | INR | 690 | 703.95 | 686 | 692 | 692 | +2.2 (+0.32%) | 21,851 |
| 4 Oct 2016 | INR | 688 | 692.75 | 688 | 689.8 | 689.8 | +3.45 (+0.50%) | 6,357 |
| 3 Oct 2016 | INR | 684.8 | 694 | 684.8 | 686.35 | 686.35 | +1.55 (+0.23%) | 13,723 |
| 30 Sep 2016 | INR | 699.9 | 699.9 | 683.9 | 684.8 | 684.8 | -2.6 (-0.38%) | 14,966 |
| 29 Sep 2016 | INR | 713.85 | 713.85 | 684 | 687.4 | 687.4 | -21.95 (-3.09%) | 14,253 |
| 28 Sep 2016 | INR | 709 | 715 | 700 | 709.35 | 709.35 | +3.75 (+0.53%) | 14,802 |
| 27 Sep 2016 | INR | 701 | 713.85 | 701 | 705.6 | 705.6 | +3 (+0.43%) | 4,625 |
| 26 Sep 2016 | INR | 707.45 | 711 | 701.15 | 702.6 | 702.6 | -0.7 (-0.10%) | 4,058 |
| 23 Sep 2016 | INR | 715 | 715 | 701.5 | 703.3 | 703.3 | -9.3 (-1.31%) | 8,920 |
| 22 Sep 2016 | INR | 714.95 | 716.4 | 710.1 | 712.6 | 712.6 | +3.9 (+0.55%) | 17,692 |
| 21 Sep 2016 | INR | 720.7 | 721.75 | 705 | 708.7 | 708.7 | -8.3 (-1.16%) | 12,648 |
| 20 Sep 2016 | INR | 724 | 724 | 716 | 717 | 717 | -5.3 (-0.73%) | 5,631 |
| 19 Sep 2016 | INR | 733 | 734 | 721.5 | 722.3 | 722.3 | -5.25 (-0.72%) | 7,221 |
| 16 Sep 2016 | INR | 724.95 | 739 | 723.6 | 727.55 | 727.55 | +3.95 (+0.55%) | 23,798 |
| 15 Sep 2016 | INR | 711.95 | 729.8 | 705 | 723.6 | 723.6 | +17.65 (+2.50%) | 14,750 |
| 14 Sep 2016 | INR | 710.15 | 717.85 | 705.2 | 705.95 | 705.95 | -0.05 (-0.01%) | 4,541 |
| 12 Sep 2016 | INR | 723 | 723 | 703 | 706 | 706 | -15.15 (-2.10%) | 8,393 |
| 9 Sep 2016 | INR | 730 | 730 | 718.2 | 721.15 | 721.15 | -6.65 (-0.91%) | 7,626 |
| 8 Sep 2016 | INR | 733 | 734.4 | 722 | 727.8 | 727.8 | -1.1 (-0.15%) | 16,830 |
| 7 Sep 2016 | INR | 716 | 733.7 | 715 | 728.9 | 728.9 | +13.4 (+1.87%) | 26,897 |
| 6 Sep 2016 | INR | 711 | 717.5 | 707 | 715.5 | 715.5 | +8 (+1.13%) | 18,267 |
| 2 Sep 2016 | INR | 707 | 709 | 702.7 | 707.5 | 707.5 | +1.75 (+0.25%) | 8,126 |
| 1 Sep 2016 | INR | 704 | 708.5 | 700 | 705.75 | 705.75 | +3.6 (+0.51%) | 11,987 |
| 31 Aug 2016 | INR | 698 | 712 | 698 | 702.15 | 702.15 | +4.05 (+0.58%) | 8,468 |
| 30 Aug 2016 | INR | 698.05 | 702.5 | 692.05 | 698.1 | 698.1 | -0.6 (-0.09%) | 9,675 |
| 29 Aug 2016 | INR | 709.75 | 709.75 | 697 | 698.7 | 698.7 | -1.05 (-0.15%) | 8,208 |
| 26 Aug 2016 | INR | 715.9 | 717.7 | 697 | 699.75 | 699.75 | -12.2 (-1.71%) | 14,970 |
| 25 Aug 2016 | INR | 717 | 722 | 710 | 711.95 | 711.95 | +0.75 (+0.11%) | 16,800 |
| 24 Aug 2016 | INR | 707.4 | 722 | 705 | 711.2 | 711.2 | +8.65 (+1.23%) | 39,664 |
