| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 979.85 | 993 | 971.9 | 976.9 | 976.9 | -4.15 (-0.42%) | 61,230 |
| 5 Oct 2016 | INR | 986.45 | 986.75 | 969.15 | 981.05 | 981.05 | +2.1 (+0.21%) | 18,048 |
| 4 Oct 2016 | INR | 985.8 | 998.8 | 976.55 | 978.95 | 978.95 | -4.35 (-0.44%) | 23,360 |
| 3 Oct 2016 | INR | 977.9 | 987 | 973.95 | 983.3 | 983.3 | +12.4 (+1.28%) | 27,426 |
| 30 Sep 2016 | INR | 975 | 977.55 | 960 | 970.9 | 970.9 | -4.65 (-0.48%) | 18,903 |
| 29 Sep 2016 | INR | 975.05 | 980 | 957.4 | 975.55 | 975.55 | +0.1 (+0.01%) | 56,127 |
| 28 Sep 2016 | INR | 970.6 | 983.7 | 968.4 | 975.45 | 975.45 | -3.05 (-0.31%) | 28,100 |
| 27 Sep 2016 | INR | 972.3 | 980.45 | 969 | 978.5 | 978.5 | +4.75 (+0.49%) | 14,561 |
| 26 Sep 2016 | INR | 960 | 990 | 960 | 973.75 | 973.75 | -4.9 (-0.50%) | 17,782 |
| 23 Sep 2016 | INR | 975 | 982 | 963.1 | 978.65 | 978.65 | +3.5 (+0.36%) | 40,373 |
| 22 Sep 2016 | INR | 970 | 979.2 | 968 | 975.15 | 975.15 | +5.95 (+0.61%) | 13,799 |
| 21 Sep 2016 | INR | 961.2 | 974 | 959.7 | 969.2 | 969.2 | +7.15 (+0.74%) | 20,047 |
| 20 Sep 2016 | INR | 966.05 | 972.8 | 958 | 962.05 | 962.05 | -6.05 (-0.62%) | 19,180 |
| 19 Sep 2016 | INR | 972.45 | 976.3 | 955.35 | 968.1 | 968.1 | +0.4 (+0.04%) | 13,468 |
| 16 Sep 2016 | INR | 979 | 979 | 962.5 | 967.7 | 967.7 | +5.1 (+0.53%) | 12,550 |
| 15 Sep 2016 | INR | 975.65 | 983.75 | 950.1 | 962.6 | 962.6 | -8.45 (-0.87%) | 12,660 |
| 14 Sep 2016 | INR | 978.2 | 985 | 965 | 971.05 | 971.05 | -7.1 (-0.73%) | 21,543 |
| 12 Sep 2016 | INR | 976.1 | 988.55 | 967.75 | 978.15 | 978.15 | -6.25 (-0.63%) | 16,361 |
| 9 Sep 2016 | INR | 990.5 | 996 | 977.9 | 984.4 | 984.4 | -5.25 (-0.53%) | 17,980 |
| 8 Sep 2016 | INR | 991 | 997.85 | 984.4 | 989.65 | 989.65 | -0.6 (-0.06%) | 24,846 |
| 7 Sep 2016 | INR | 975 | 993.5 | 975 | 990.25 | 990.25 | +14.55 (+1.49%) | 37,004 |
| 6 Sep 2016 | INR | 954 | 979 | 952 | 975.7 | 975.7 | +23.3 (+2.45%) | 38,143 |
| 2 Sep 2016 | INR | 950.05 | 966 | 947.05 | 952.4 | 952.4 | +1.7 (+0.18%) | 23,104 |
| 1 Sep 2016 | INR | 949 | 957.3 | 943.8 | 950.7 | 950.7 | -0.05 (-0.01%) | 11,454 |
| 31 Aug 2016 | INR | 949.05 | 957.55 | 944 | 950.75 | 950.75 | -0.2 (-0.02%) | 16,927 |
| 30 Aug 2016 | INR | 940.05 | 955.8 | 940 | 950.95 | 950.95 | +14.1 (+1.51%) | 25,623 |
| 29 Aug 2016 | INR | 947 | 948 | 935.3 | 936.85 | 936.85 | -10.85 (-1.14%) | 16,627 |
| 26 Aug 2016 | INR | 950 | 957 | 940.5 | 947.7 | 947.7 | +0.6 (+0.06%) | 10,593 |
| 25 Aug 2016 | INR | 954.95 | 956 | 936 | 947.1 | 947.1 | -1.4 (-0.15%) | 26,728 |
| 24 Aug 2016 | INR | 942 | 953.8 | 936 | 948.5 | 948.5 | +11.7 (+1.25%) | 23,709 |
