| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 6,410 | 6,789 | 6,300 | 6,359.7 | 635.97 | -52.95 (-0.83%) | 2,558 |
| 5 Oct 2016 | INR | 6,699.45 | 6,950 | 6,050 | 6,412.65 | 641.265 | -199.95 (-3.02%) | 6,431 |
| 4 Oct 2016 | INR | 6,300 | 6,719 | 6,280 | 6,612.6 | 661.26 | +498.4 (+8.15%) | 7,587 |
| 3 Oct 2016 | INR | 5,494 | 6,345 | 5,494 | 6,114.2 | 611.42 | +675.05 (+12.41%) | 7,801 |
| 30 Sep 2016 | INR | 5,110 | 5,498.5 | 5,109 | 5,439.15 | 543.915 | +330.15 (+6.46%) | 4,806 |
| 29 Sep 2016 | INR | 4,415.2 | 5,295.7 | 4,351.35 | 5,109 | 510.9 | +695.9 (+15.77%) | 16,247 |
| 28 Sep 2016 | INR | 4,390 | 4,444 | 4,365.2 | 4,413.1 | 441.31 | +72.45 (+1.67%) | 1,389 |
| 27 Sep 2016 | INR | 4,340 | 4,425 | 4,330 | 4,340.65 | 434.065 | -19.4 (-0.44%) | 562 |
| 26 Sep 2016 | INR | 4,415 | 4,459.95 | 4,321 | 4,360.05 | 436.005 | +12.45 (+0.29%) | 931 |
| 23 Sep 2016 | INR | 4,398.95 | 4,450 | 4,200 | 4,347.6 | 434.76 | -32.35 (-0.74%) | 1,434 |
| 22 Sep 2016 | INR | 4,444 | 4,444 | 4,350.65 | 4,379.95 | 437.995 | +10.75 (+0.25%) | 1,625 |
| 21 Sep 2016 | INR | 4,378 | 4,435 | 4,280.25 | 4,369.2 | 436.92 | +79.35 (+1.85%) | 1,118 |
| 20 Sep 2016 | INR | 4,268.1 | 4,359 | 4,268.1 | 4,289.85 | 428.985 | -45.6 (-1.05%) | 957 |
| 19 Sep 2016 | INR | 4,300 | 4,425 | 4,285 | 4,335.45 | 433.545 | +43.25 (+1.01%) | 2,539 |
| 16 Sep 2016 | INR | 4,370 | 4,390 | 4,265 | 4,292.2 | 429.22 | +14.1 (+0.33%) | 1,046 |
| 15 Sep 2016 | INR | 4,336 | 4,370 | 4,260.1 | 4,278.1 | 427.81 | -77.95 (-1.79%) | 1,083 |
| 14 Sep 2016 | INR | 4,449.75 | 4,449.75 | 4,341 | 4,356.05 | 435.605 | +28.75 (+0.66%) | 1,072 |
| 12 Sep 2016 | INR | 4,311 | 4,400 | 4,311 | 4,327.3 | 432.73 | -97.9 (-2.21%) | 810 |
| 9 Sep 2016 | INR | 4,350 | 4,448 | 4,350 | 4,425.2 | 442.52 | +90.45 (+2.09%) | 389 |
| 8 Sep 2016 | INR | 4,489.8 | 4,489.8 | 4,290 | 4,334.75 | 433.475 | -87.75 (-1.98%) | 920 |
| 7 Sep 2016 | INR | 4,385.1 | 4,496.95 | 4,385.1 | 4,422.5 | 442.25 | -9.2 (-0.21%) | 466 |
| 6 Sep 2016 | INR | 4,465 | 4,499 | 4,380 | 4,431.7 | 443.17 | -48.6 (-1.08%) | 779 |
| 2 Sep 2016 | INR | 4,465 | 4,500 | 4,405.6 | 4,480.3 | 448.03 | +66 (+1.50%) | 753 |
| 1 Sep 2016 | INR | 4,350 | 4,540 | 4,305 | 4,414.3 | 441.43 | +43.2 (+0.99%) | 1,192 |
| 31 Aug 2016 | INR | 4,397.25 | 4,418.5 | 4,340 | 4,371.1 | 437.11 | +58.05 (+1.35%) | 698 |
| 30 Aug 2016 | INR | 4,298 | 4,466 | 4,285 | 4,313.05 | 431.305 | -28.1 (-0.65%) | 877 |
| 29 Aug 2016 | INR | 4,250 | 4,350 | 4,240 | 4,341.15 | 434.115 | +84.05 (+1.97%) | 552 |
| 26 Aug 2016 | INR | 4,374.75 | 4,374.75 | 4,242 | 4,257.1 | 425.71 | -53.65 (-1.24%) | 1,104 |
| 25 Aug 2016 | INR | 4,379.95 | 4,379.95 | 4,310 | 4,310.75 | 431.075 | -8.2 (-0.19%) | 433 |
| 24 Aug 2016 | INR | 4,351 | 4,410 | 4,311 | 4,318.95 | 431.895 | -27.95 (-0.64%) | 1,011 |
