| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 457 | 462 | 455.05 | 458 | 91.6 | -0.9 (-0.20%) | 2,872 |
| 5 Oct 2016 | INR | 457 | 460.2 | 452.2 | 458.9 | 91.78 | +2.85 (+0.62%) | 4,233 |
| 4 Oct 2016 | INR | 456.45 | 459.45 | 446.5 | 456.05 | 91.21 | +2 (+0.44%) | 5,170 |
| 3 Oct 2016 | INR | 452 | 464 | 450 | 454.05 | 90.81 | +4.9 (+1.09%) | 6,216 |
| 30 Sep 2016 | INR | 449.1 | 454.3 | 445.25 | 449.15 | 89.83 | -4.65 (-1.02%) | 3,665 |
| 29 Sep 2016 | INR | 458.3 | 466 | 440 | 453.8 | 90.76 | -1.2 (-0.26%) | 10,342 |
| 28 Sep 2016 | INR | 460 | 464.5 | 454 | 455 | 91 | -5.8 (-1.26%) | 3,571 |
| 27 Sep 2016 | INR | 460.15 | 465 | 457.55 | 460.8 | 92.16 | +0.8 (+0.17%) | 5,847 |
| 26 Sep 2016 | INR | 468.7 | 468.9 | 456.6 | 460 | 92 | -5.35 (-1.15%) | 9,573 |
| 23 Sep 2016 | INR | 467.5 | 474 | 464 | 465.35 | 93.07 | -2.4 (-0.51%) | 10,774 |
| 22 Sep 2016 | INR | 487.75 | 495 | 466 | 467.75 | 93.55 | -8.25 (-1.73%) | 3,645 |
| 21 Sep 2016 | INR | 452 | 486 | 452 | 476 | 95.2 | +5.05 (+1.07%) | 10,202 |
| 20 Sep 2016 | INR | 471 | 474.2 | 468.9 | 470.95 | 94.19 | +0.85 (+0.18%) | 5,704 |
| 19 Sep 2016 | INR | 475.6 | 479.8 | 465.05 | 470.1 | 94.02 | -6.65 (-1.39%) | 7,838 |
| 16 Sep 2016 | INR | 483 | 486 | 475 | 476.75 | 95.35 | -5.95 (-1.23%) | 5,158 |
| 15 Sep 2016 | INR | 473 | 485 | 468.05 | 482.7 | 96.54 | +15.6 (+3.34%) | 14,350 |
| 14 Sep 2016 | INR | 468.5 | 474.5 | 461.5 | 467.1 | 93.42 | +0.3 (+0.06%) | 21,369 |
| 12 Sep 2016 | INR | 473 | 473 | 461 | 466.8 | 93.36 | -3.3 (-0.70%) | 15,597 |
| 9 Sep 2016 | INR | 472.9 | 474.85 | 466 | 470.1 | 94.02 | -1.65 (-0.35%) | 4,783 |
| 8 Sep 2016 | INR | 476.85 | 476.85 | 467.2 | 471.75 | 94.35 | +2.25 (+0.48%) | 8,007 |
| 7 Sep 2016 | INR | 475 | 475.25 | 466.95 | 469.5 | 93.9 | -1.4 (-0.30%) | 11,415 |
| 6 Sep 2016 | INR | 470 | 473 | 465.9 | 470.9 | 94.18 | +3.35 (+0.72%) | 3,259 |
| 2 Sep 2016 | INR | 485.2 | 485.2 | 463.05 | 467.55 | 93.51 | -14.7 (-3.05%) | 6,578 |
| 1 Sep 2016 | INR | 487.4 | 487.4 | 478.65 | 482.25 | 96.45 | -2.75 (-0.57%) | 5,721 |
| 31 Aug 2016 | INR | 484 | 486 | 479.1 | 485 | 97 | +8.1 (+1.70%) | 9,810 |
| 30 Aug 2016 | INR | 475 | 484.45 | 474 | 476.9 | 95.38 | +4.4 (+0.93%) | 16,457 |
| 29 Aug 2016 | INR | 488 | 488 | 466.15 | 472.5 | 94.5 | +14.05 (+3.06%) | 26,549 |
| 26 Aug 2016 | INR | 474 | 497.5 | 451 | 458.45 | 91.69 | -15.95 (-3.36%) | 145,755 |
| 25 Aug 2016 | INR | 482.3 | 492.9 | 471.15 | 474.4 | 94.88 | -6.9 (-1.43%) | 14,019 |
| 24 Aug 2016 | INR | 460 | 484 | 460 | 481.3 | 96.26 | +21.6 (+4.70%) | 17,926 |
