| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 645.9 | 645.95 | 615.95 | 622.3 | 622.3 | -16.15 (-2.53%) | 16,528 |
| 5 Oct 2016 | INR | 616.4 | 647 | 613 | 638.45 | 638.45 | +25.75 (+4.20%) | 45,544 |
| 4 Oct 2016 | INR | 617 | 620.2 | 608.5 | 612.7 | 612.7 | +1.55 (+0.25%) | 7,359 |
| 3 Oct 2016 | INR | 608.05 | 619 | 608 | 611.15 | 611.15 | +5 (+0.82%) | 6,502 |
| 30 Sep 2016 | INR | 591 | 613.05 | 591 | 606.15 | 606.15 | +16.9 (+2.87%) | 16,326 |
| 29 Sep 2016 | INR | 617.85 | 639 | 585 | 589.25 | 589.25 | -21.4 (-3.50%) | 38,842 |
| 28 Sep 2016 | INR | 614.9 | 623 | 605 | 610.65 | 610.65 | -3.45 (-0.56%) | 8,715 |
| 27 Sep 2016 | INR | 622.15 | 634 | 611 | 614.1 | 614.1 | -4.65 (-0.75%) | 14,950 |
| 26 Sep 2016 | INR | 629.85 | 642.3 | 617.5 | 618.75 | 618.75 | -11.3 (-1.79%) | 15,493 |
| 23 Sep 2016 | INR | 640.2 | 652.5 | 628 | 630.05 | 630.05 | -7.4 (-1.16%) | 31,834 |
| 22 Sep 2016 | INR | 652.85 | 652.85 | 635.5 | 637.45 | 637.45 | -4.75 (-0.74%) | 9,836 |
| 21 Sep 2016 | INR | 649.9 | 658.9 | 637.5 | 642.2 | 642.2 | -4.9 (-0.76%) | 15,230 |
| 20 Sep 2016 | INR | 651.05 | 667.4 | 637.9 | 647.1 | 647.1 | -3.15 (-0.48%) | 46,043 |
| 19 Sep 2016 | INR | 648 | 664.5 | 630.85 | 650.25 | 650.25 | +2.55 (+0.39%) | 47,229 |
| 16 Sep 2016 | INR | 663 | 689 | 643.15 | 647.7 | 647.7 | -9.75 (-1.48%) | 108,235 |
| 15 Sep 2016 | INR | 628 | 672.55 | 618.55 | 657.45 | 657.45 | +38.2 (+6.17%) | 191,885 |
| 14 Sep 2016 | INR | 570 | 632.9 | 562 | 619.25 | 619.25 | +55.2 (+9.79%) | 94,849 |
| 12 Sep 2016 | INR | 582.5 | 582.5 | 561.1 | 564.05 | 564.05 | -26.8 (-4.54%) | 9,375 |
| 9 Sep 2016 | INR | 593.9 | 608.4 | 584 | 590.85 | 590.85 | -1.65 (-0.28%) | 17,104 |
| 8 Sep 2016 | INR | 571 | 618.7 | 571 | 592.5 | 592.5 | +20.6 (+3.60%) | 91,834 |
| 7 Sep 2016 | INR | 579.5 | 579.5 | 571 | 571.9 | 571.9 | -2.35 (-0.41%) | 3,724 |
| 6 Sep 2016 | INR | 577 | 580 | 570 | 574.25 | 574.25 | +3.9 (+0.68%) | 7,760 |
| 2 Sep 2016 | INR | 559.6 | 581.2 | 554.4 | 570.35 | 570.35 | +9.9 (+1.77%) | 11,366 |
| 1 Sep 2016 | INR | 571.2 | 574.9 | 558 | 560.45 | 560.45 | -10.4 (-1.82%) | 7,238 |
| 31 Aug 2016 | INR | 578.25 | 579.95 | 567 | 570.85 | 570.85 | -6.05 (-1.05%) | 9,437 |
| 30 Aug 2016 | INR | 562.95 | 590.4 | 560.5 | 576.9 | 576.9 | +17.8 (+3.18%) | 18,569 |
| 29 Aug 2016 | INR | 563 | 568.6 | 554.05 | 559.1 | 559.1 | +0.95 (+0.17%) | 7,173 |
| 26 Aug 2016 | INR | 565.3 | 574.45 | 556.9 | 558.15 | 558.15 | -6 (-1.06%) | 7,563 |
| 25 Aug 2016 | INR | 575 | 589 | 561.05 | 564.15 | 564.15 | -6.2 (-1.09%) | 36,343 |
| 24 Aug 2016 | INR | 518 | 599.95 | 518 | 570.35 | 570.35 | +52.5 (+10.14%) | 180,431 |
