| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 300 | 308 | 295 | 301.05 | 301.05 | +6.05 (+2.05%) | 16,449 |
| 5 Oct 2016 | INR | 302.5 | 306 | 292 | 295 | 295 | -3.65 (-1.22%) | 9,270 |
| 4 Oct 2016 | INR | 300 | 303.5 | 298 | 298.65 | 298.65 | +0.65 (+0.22%) | 4,964 |
| 3 Oct 2016 | INR | 300 | 304.95 | 295 | 298 | 298 | +3.7 (+1.26%) | 2,955 |
| 30 Sep 2016 | INR | 287.05 | 296.5 | 286 | 294.3 | 294.3 | +5.75 (+1.99%) | 6,607 |
| 29 Sep 2016 | INR | 308 | 314.55 | 280 | 288.55 | 288.55 | -19.6 (-6.36%) | 40,550 |
| 28 Sep 2016 | INR | 291 | 312 | 289.75 | 308.15 | 308.15 | +18.75 (+6.48%) | 90,077 |
| 27 Sep 2016 | INR | 290 | 291.85 | 286.65 | 289.4 | 289.4 | +0.4 (+0.14%) | 14,888 |
| 26 Sep 2016 | INR | 291 | 293 | 286.5 | 289 | 289 | -1.05 (-0.36%) | 5,520 |
| 23 Sep 2016 | INR | 289.9 | 292 | 286.55 | 290.05 | 290.05 | +1.95 (+0.68%) | 8,478 |
| 22 Sep 2016 | INR | 292.25 | 292.25 | 286 | 288.1 | 288.1 | +0.5 (+0.17%) | 5,463 |
| 21 Sep 2016 | INR | 289 | 292.65 | 286 | 287.6 | 287.6 | -0.5 (-0.17%) | 5,018 |
| 20 Sep 2016 | INR | 288.55 | 290 | 285 | 288.1 | 288.1 | -0.5 (-0.17%) | 3,339 |
| 19 Sep 2016 | INR | 291 | 291 | 280 | 288.6 | 288.6 | +0.05 (+0.02%) | 168,934 |
| 16 Sep 2016 | INR | 292.6 | 293.3 | 288 | 288.55 | 288.55 | -3.15 (-1.08%) | 65,040 |
| 15 Sep 2016 | INR | 285.05 | 295.9 | 285 | 291.7 | 291.7 | +6.25 (+2.19%) | 13,247 |
| 14 Sep 2016 | INR | 286.2 | 289.95 | 285 | 285.45 | 285.45 | +0.45 (+0.16%) | 2,110 |
| 12 Sep 2016 | INR | 288 | 288 | 284.95 | 285 | 285 | -3.7 (-1.28%) | 18,606 |
| 9 Sep 2016 | INR | 291.45 | 291.45 | 287.85 | 288.7 | 288.7 | -1.25 (-0.43%) | 5,438 |
| 8 Sep 2016 | INR | 288.95 | 293.25 | 285.5 | 289.95 | 289.95 | +4.2 (+1.47%) | 8,188 |
| 7 Sep 2016 | INR | 291 | 291.25 | 285 | 285.75 | 285.75 | -4.35 (-1.50%) | 7,244 |
| 6 Sep 2016 | INR | 285.05 | 295 | 285 | 290.1 | 290.1 | +1.4 (+0.48%) | 6,646 |
| 2 Sep 2016 | INR | 290 | 290 | 285.25 | 288.7 | 288.7 | +1.2 (+0.42%) | 3,971 |
| 1 Sep 2016 | INR | 291 | 291 | 286.5 | 287.5 | 287.5 | -1.85 (-0.64%) | 6,444 |
| 31 Aug 2016 | INR | 298.35 | 298.5 | 288.1 | 289.35 | 289.35 | -5.35 (-1.82%) | 9,077 |
| 30 Aug 2016 | INR | 296.9 | 301 | 293.1 | 294.7 | 294.7 | +0.4 (+0.14%) | 5,974 |
| 29 Aug 2016 | INR | 297 | 300 | 292.4 | 294.3 | 294.3 | -4.2 (-1.41%) | 3,760 |
| 26 Aug 2016 | INR | 303.65 | 304.6 | 297 | 298.5 | 298.5 | -2.4 (-0.80%) | 14,446 |
| 25 Aug 2016 | INR | 292.7 | 313.8 | 292 | 300.9 | 300.9 | +11.7 (+4.05%) | 46,929 |
| 24 Aug 2016 | INR | 291.1 | 291.85 | 288 | 289.2 | 289.2 | +0.4 (+0.14%) | 4,345 |
